Dados Históricos Poligrafici Printing SPA - POPR | Ações Bolsa Italiana

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.01	-2.80898876404	0.356	0.356	0.346	6000	0.34933333	DE
4	-0.006	-1.70454545455	0.352	0.38	0.34	12000	0.35327778	DE
12	0.03	9.49367088608	0.316	0.38	0.304	25600	0.33884375	DE
26	-0.012	-3.35195530726	0.358	0.38	0.304	23948	0.33695011	DE
52	0.022	6.79012345679	0.324	0.382	0.304	25625	0.3417561	DE
156	-0.112	-24.4541484716	0.458	0.565	0.304	20775	0.38369801	DE
260	-0.274	-44.1935483871	0.62	0.65	0.304	21743	0.4657427	DE

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1732294500	0.3459999	-0.01	-2.81	0.3459999	0.3459999	0.3459999	4000
1732208100	0.356	0.0100001	2.89	0.356	0.356	0.356	4000
1732121700	0.3459999	-0.008	-2.26	0.356	0.356	0.3459999	8000
1732035300	0.354	0	0.00	0.354	0.354	0.354	0
1731948900	0.354	0	0.00	0.354	0.354	0.354	0
1731689700	0.354	0	0.00	0.354	0.354	0.354	0
1731603300	0.354	0	0.00	0.354	0.354	0.354	0
1731516900	0.354	0	0.00	0.354	0.354	0.354	0
1731430500	0.354	0.0060001	1.72	0.354	0.354	0.354	8000
1731344100	0.3479999	-0.004	-1.14	0.3479999	0.3479999	0.3479999	8000
1731084900	0.352	-0.008	-2.22	0.36	0.36	0.3439999	28000
1730998500	0.36	0	0.00	0.36	0.36	0.36	0
1730912100	0.36	0.004	1.12	0.364	0.364	0.36	16000
1730825700	0.356	0.006	1.71	0.354	0.38	0.354	40000
1730739300	0.35	0	0.00	0.35	0.35	0.35	0
1730480100	0.35	0	0.00	0.35	0.35	0.35	4000
1730393700	0.35	0	0.00	0.35	0.35	0.35	0
1730307300	0.35	-0.002	-0.57	0.35	0.35	0.35	4000
1730220900	0.352	0.002	0.57	0.352	0.352	0.352	4000
1730134500	0.35	0	0.00	0.35	0.35	0.35	4000
1729871700	0.35	0	0.00	0.352	0.352	0.34	16000
1729785300	0.35	-0.01	-2.78	0.362	0.362	0.3459999	28000
1729698900	0.36	-0.006	-1.64	0.364	0.364	0.36	16000
1729612500	0.366	0.002	0.55	0.368	0.37	0.366	36000
1729526100	0.364	0.004	1.11	0.35	0.364	0.3479999	40000
1729266900	0.36	0.018	5.26	0.354	0.36	0.354	52000
1729180500	0.342	-0.008	-2.29	0.35	0.354	0.342	28000
1729094100	0.35	0.012	3.55	0.3479999	0.35	0.3479999	24000
1729007700	0.338	0	0.00	0.338	0.338	0.338	4000
1728921300	0.338	0	0.00	0.338	0.338	0.338	0
1728662100	0.338	0	0.00	0.338	0.338	0.338	0
1728575700	0.338	0	0.00	0.338	0.338	0.338	0
1728489300	0.338	0	0.00	0.338	0.338	0.338	0
1728402900	0.338	-0.01	-2.87	0.34	0.34	0.338	12000
1728316500	0.3479999	0	0.00	0.3479999	0.3479999	0.3479999	0
1728057300	0.3479999	0	0.00	0.3479999	0.3479999	0.3479999	0
1727970900	0.3479999	0.0059999	1.75	0.3479999	0.3479999	0.3479999	4000
1727884500	0.342	0.004	1.18	0.342	0.342	0.342	4000
1727798100	0.338	0	0.00	0.3459999	0.3459999	0.338	8000
1727711700	0.338	0.002	0.60	0.338	0.338	0.338	8000
1727452500	0.336	0.016	5.00	0.326	0.364	0.324	332000
1727366100	0.32	0	0.00	0.32	0.32	0.32	0
1727279700	0.32	0	0.00	0.32	0.32	0.32	0
1727193300	0.32	0	0.00	0.32	0.32	0.32	0
1727106900	0.32	0	0.00	0.32	0.32	0.32	0
1726847700	0.32	0	0.00	0.316	0.32	0.316	20000
1726761300	0.32	0.002	0.63	0.32	0.32	0.32	8000
1726674900	0.318	0	0.00	0.32	0.332	0.318	56000
1726588500	0.318	0	0.00	0.318	0.318	0.318	0
1726502100	0.318	-0.014	-4.22	0.32	0.32	0.304	68000
1726242900	0.332	0.008	2.47	0.33	0.332	0.33	16000
1726156500	0.324	0	0.00	0.324	0.324	0.324	0
1726070100	0.324	0.006	1.89	0.32	0.324	0.32	8000
1725983700	0.318	-0.006	-1.85	0.318	0.318	0.318	12000
1725897300	0.324	-0.004	-1.22	0.324	0.324	0.324	4000
1725638100	0.328	0.002	0.61	0.324	0.328	0.324	12000
1725551700	0.326	0.01	3.16	0.316	0.326	0.316	36000
1725465300	0.316	0	0.00	0.316	0.316	0.316	8000
1725378900	0.316	0	0.00	0.316	0.316	0.316	8000
1725292500	0.316	0	0.00	0.316	0.316	0.316	16000
1725033300	0.316	0	0.00	0.316	0.316	0.316	12000
1724946900	0.316	0	0.00	0.316	0.316	0.316	0
1724860500	0.316	0	0.00	0.322	0.324	0.316	32000
1724774100	0.316	0	0.00	0.316	0.316	0.316	0
1724687700	0.316	0	0.00	0.316	0.316	0.316	0
1724428500	0.316	0.002	0.64	0.316	0.316	0.316	4000

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Poligrafici Printing SPA (POPR)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

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

Poligrafici Printing SPA (POPR) Histórico

Poligrafici Printing SPA (POPR)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo