Dados Históricos CSP International - CSP | Ações Bolsa Italiana

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.001	-0.3367003367	0.297	0.303	0.295	34718	0.30061969	DE
4	0.001	0.338983050847	0.295	0.309	0.29	28321	0.30228237	DE
12	0.023	8.42490842491	0.273	0.33	0.267	30988	0.29947942	DE
26	-0.029	-8.92307692308	0.325	0.341	0.267	23953	0.29792812	DE
52	-0.036	-10.843373494	0.332	0.354	0.267	36154	0.30543387	DE
156	-0.066	-18.2320441989	0.362	0.461	0.267	26155	0.34127843	DE
260	-0.302	-50.5016722408	0.598	0.6	0.267	32997	0.386551	DE

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1739552100	0.296	-0.005	-1.66	0.296	0.296	0.296	500
1739465700	0.301	0.001	0.33	0.296	0.301	0.295	48756
1739379300	0.3	-0.001	-0.33	0.3	0.3	0.296	27011
1739292900	0.301	0.001	0.33	0.296	0.303	0.296	37301
1739206500	0.3	-0.002	-0.66	0.297	0.3	0.295	25802
1738947300	0.302	0	0.00	0.302	0.302	0.302	0
1738860900	0.302	-0.005	-1.63	0.302	0.302	0.302	2
1738774500	0.307	0.007	2.33	0.296	0.307	0.29	66193
1738688100	0.3	0	0.00	0.3	0.3	0.3	0
1738601700	0.3	-0.006	-1.96	0.298	0.3	0.298	17543
1738342500	0.306	0.002	0.66	0.302	0.306	0.298	23640
1738256100	0.304	0.003	1.00	0.296	0.304	0.296	54226
1738169700	0.301	0.001	0.33	0.296	0.301	0.295	40100
1738083300	0.3	-0.002	-0.66	0.297	0.3	0.295	45976
1737996900	0.302	0.002	0.67	0.298	0.302	0.298	12753
1737737700	0.3	-0.005	-1.64	0.299	0.303	0.296	40000
1737651300	0.305	0.001	0.33	0.3	0.305	0.3	1002
1737564900	0.304	0	0.00	0.304	0.304	0.304	0
1737478500	0.304	0	0.00	0.304	0.304	0.304	0
1737392100	0.304	-0.004	-1.30	0.298	0.309	0.298	11790
1737132900	0.308	0.009	3.01	0.295	0.308	0.295	1035
1737046500	0.299	-0.008	-2.61	0.305	0.308	0.292	72132
1736960100	0.307	0.001	0.33	0.301	0.307	0.299	32000
1736873700	0.306	-0.002	-0.65	0.3	0.306	0.3	1103
1736787300	0.308	-0.002	-0.65	0.301	0.308	0.3	9752
1736528100	0.31	0.009	2.99	0.307	0.312	0.3	53779
1736441700	0.301	0.001	0.33	0.301	0.301	0.301	160
1736355300	0.3	-0.002	-0.66	0.304	0.304	0.3	10255
1736268900	0.302	-0.007	-2.27	0.309	0.31	0.301	10890
1736182500	0.309	-0.001	-0.32	0.311	0.311	0.309	9980
1735923300	0.31	0	0.00	0.318	0.318	0.31	21525
1735836900	0.31	-0.002	-0.64	0.316	0.316	0.307	5175
1735577700	0.312	-0.002	-0.64	0.314	0.324	0.31	22477
1735318500	0.314	0.005	1.62	0.309	0.32	0.309	37425
1734972900	0.309	0.001	0.32	0.32	0.32	0.309	4305
1734713700	0.308	-0.003	-0.96	0.308	0.322	0.308	12038
1734627300	0.311	-0.01	-3.12	0.313	0.321	0.31	2096
1734540900	0.321	0.001	0.31	0.32	0.325	0.305	31570
1734454500	0.32	0.011	3.56	0.302	0.33	0.302	93940
1734368100	0.309	0.001	0.32	0.309	0.309	0.309	9631
1734108900	0.308	-0.002	-0.65	0.301	0.308	0.301	11492
1734022500	0.31	0.002	0.65	0.308	0.31	0.301	10520
1733936100	0.308	0	0.00	0.304	0.308	0.304	500
1733849700	0.308	0.002	0.65	0.303	0.309	0.299	58144
1733763300	0.306	0.006	2.00	0.3	0.308	0.293	59446
1733504100	0.3	0.01	3.45	0.287	0.3	0.281	177345
1733417700	0.29	0.002	0.69	0.2849999	0.29	0.2849999	10000
1733331300	0.288	0.008	2.86	0.289	0.29	0.28	12422
1733244900	0.28	-0.002	-0.71	0.279	0.294	0.275	138749
1733158500	0.2819999	0.0019999	0.71	0.2819999	0.2819999	0.272	31010
1732899300	0.28	0.01	3.70	0.2829999	0.2829999	0.27	118723
1732812900	0.27	0.002	0.75	0.267	0.275	0.267	15027
1732726500	0.268	-0.003	-1.11	0.271	0.275	0.268	12200
1732640100	0.271	-0.006	-2.17	0.27	0.277	0.27	14498
1732553700	0.277	0.005	1.84	0.275	0.277	0.272	15860
1732294500	0.272	-0.01	-3.55	0.273	0.273	0.272	1073
1732208100	0.2819999	0.0119999	4.44	0.2839999	0.2839999	0.271	10151
1732121700	0.27	-0.013	-4.59	0.274	0.274	0.27	13258
1732035300	0.2829999	0.0099999	3.66	0.289	0.289	0.276	10124
1731948900	0.273	-0.013	-4.55	0.273	0.273	0.273	2006

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

CSP International (CSP)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

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

CSP International (CSP) Histórico

CSP International (CSP)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios