Dados Históricos Alkemy SpA - ALK | Ações Bolsa Italiana

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.05	0.452488687783	11.05	11.5	10.55	2087	10.99242243	DE
4	-0.1	-0.892857142857	11.2	11.5	10.55	1330	11.10331955	DE
12	-0.6	-5.12820512821	11.7	12	10.55	4584	11.85999521	DE
26	-1.2	-9.75609756098	12.3	12.55	10.55	6545	11.97690524	DE
52	0.16	1.46252285192	10.94	12.98	8.78	10164	11.78065566	DE
156	-8.2	-42.4870466321	19.3	19.95	6.8	7896	12.35730253	DE
260	4.1	58.5714285714	7	23.5	3.74	11890	12.5294262	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1739984100	11	0	0.00	11.1	11.1	10.85	239
1739897700	11	0.25	2.33	10.9	11.5	10.55	3414
1739811300	10.75	-0.3	-2.71	11.1	11.1	10.7	1033
1739552100	11.05	0	0.00	11.05	11.05	11.05	800
1739465700	11.05	-0.15	-1.34	11.05	11.05	10.75	3100
1739379300	11.2	0	0.00	11.2	11.2	11.2	0
1739292900	11.2	0.1	0.90	11.2	11.2	11.2	2
1739206500	11.1	0.1	0.91	11	11.1	11	402
1738947300	11	0	0.00	11	11	11	3
1738860900	11	0	0.00	10.85	11	10.85	934
1738774500	11	-0.1	-0.90	10.95	11	10.85	500
1738688100	11.1	-0.15	-1.33	11.25	11.25	11.1	181
1738601700	11.25	0	0.00	11	11.25	10.8	702
1738342500	11.25	0.15	1.35	11.25	11.25	11.25	2
1738256100	11.1	-0.2	-1.77	11.15	11.5	11	1450
1738169700	11.3	0.5	4.63	10.85	11.45	10.6	3244
1738083300	10.8	-0.25	-2.26	10.9	10.9	10.8	264
1737996900	11.05	-0.15	-1.34	10.95	11.05	10.8	1373
1737737700	11.2	0.05	0.45	11.2	11.2	10.65	3757
1737651300	11.15	-0.15	-1.33	11.2	11.2	11.15	2773
1737564900	11.3	0.05	0.44	11.45	11.45	11.3	308
1737478500	11.25	-0.15	-1.32	11.25	11.25	11.25	216
1737392100	11.4	0.15	1.33	11.4	11.4	11.4	280
1737132900	11.25	-0.25	-2.17	11.4	11.4	11.25	296
1737046500	11.5	-0.5	-4.17	11.65	11.65	11.2	2732
1736960100	12	0.45	3.90	12	12	12	181478
1736873700	11.55	0.15	1.32	11.55	11.55	11.55	2
1736787300	11.4	-0.2	-1.72	11.4	11.4	11.4	125
1736528100	11.6	0.15	1.31	11.45	11.6	11.45	78
1736441700	11.45	0.1	0.88	11.45	11.45	11.45	2
1736355300	11.35	-0.1	-0.87	11.35	11.35	11.35	2
1736268900	11.45	-0.3	-2.55	11.45	11.45	11.2	827
1736182500	11.75	0.1	0.86	11.75	11.75	11.75	265
1735923300	11.65	0.15	1.30	11.7	11.7	11.4	312
1735836900	11.5	-0.1	-0.86	11.75	11.75	11.5	105
1735577700	11.6	0.15	1.31	11.55	11.6	11.55	762
1735318500	11.45	-0.1	-0.87	11.7	11.7	11.45	1292
1734972900	11.55	0	0.00	11.25	11.8	11.25	2038
1734713700	11.55	0.15	1.32	11.4	11.8	11.4	1763
1734627300	11.4	-0.25	-2.15	11.5	11.5	11.25	945
1734540900	11.65	0.15	1.30	11.65	11.65	11.65	5
1734454500	11.5	-0.15	-1.29	11.7	11.75	11.5	346
1734368100	11.65	-0.1	-0.85	11.5	11.65	11.5	2756
1734108900	11.75	0	0.00	11.75	11.75	11.75	0
1734022500	11.75	0	0.00	11.75	11.75	11.75	0
1733936100	11.75	0.1	0.86	11.65	11.75	11.65	3005
1733849700	11.65	0.05	0.43	11.65	11.65	11.65	1205
1733763300	11.6	-0.05	-0.43	11.7	11.8	11.6	2597
1733504100	11.65	0.05	0.43	11.75	11.75	11.65	810
1733417700	11.6	0	0.00	11.6	11.6	11.6	400
1733331300	11.6	-0.25	-2.11	11.7	11.7	11.6	1400
1733244900	11.85	0.15	1.28	11.8	11.85	11.8	1550
1733158500	11.7	-0.05	-0.43	11.7	11.7	11.7	1208
1732899300	11.75	0.05	0.43	11.75	11.75	11.75	5
1732812900	11.7	0	0.00	11.7	11.7	11.7	732
1732726500	11.7	0	0.00	11.7	11.7	11.7	329
1732640100	11.7	0	0.00	11.8	11.8	11.7	188
1732553700	11.7	0	0.00	11.7	11.7	11.7	3032
1732294500	11.7	-0.1	-0.85	11.7	11.7	11.7	100
1732208100	11.8	0	0.00	11.8	11.8	11.8	0
1732121700	11.8	0.1	0.85	11.7	11.8	11.7	504

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Alkemy SpA (ALK)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Alkemy SpA (ALK) Histórico

Alkemy SpA (ALK)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios