Dados Históricos Tenax International SPA - TNX | Ações Bolsa Italiana

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.1	4.38596491228	2.28	2.38	2.28	3150	2.28444444	DE
4	0.02	0.847457627119	2.36	2.44	2.26	3823	2.35802817	DE
12	-0.52	-17.9310344828	2.9	3.1	2.22	8225	2.60251064	DE
26	-0.34	-12.5	2.72	3.1	2.22	5663	2.63993661	DE
52	-0.36	-13.1386861314	2.74	3.1	2.22	5351	2.716974	DE
156	-0.74	-23.7179487179	3.12	3.5	2.22	5064	3.00838049	DE
260	-0.02	-0.833333333333	2.4	4.04	2.22	9776	3.16303484	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1736182500	2.32	0	0.00	2.32	2.32	2.32	0
1735923300	2.32	0.04	1.75	2.32	2.32	2.32	700
1735836900	2.2799999	-0.06	-2.56	2.2799999	2.32	2.2799999	5600
1735577700	2.34	0	0.00	2.34	2.34	2.34	1400
1735318500	2.34	0.06	2.63	2.34	2.34	2.34	1400
1734972900	2.2799999	0	0.00	2.2799999	2.2799999	2.2599999	5600
1734713700	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1734627300	2.2799999	-0.02	-0.87	2.2799999	2.2799999	2.2799999	700
1734540900	2.3	-0.02	-0.86	2.32	2.32	2.3	3500
1734454500	2.32	-0.06	-2.52	2.32	2.32	2.32	700
1734368100	2.38	-0.02	-0.83	2.34	2.38	2.32	8400
1734108900	2.4	-0.02	-0.83	2.4	2.4	2.4	2800
1734022500	2.42	0.02	0.83	2.36	2.44	2.36	7000
1733936100	2.4	0	0.00	2.38	2.4	2.32	4900
1733849700	2.4	0	0.00	2.36	2.4	2.36	7000
1733763300	2.4	0	0.00	2.4	2.4	2.4	0
1733504100	2.4	0.04	1.69	2.34	2.4	2.34	2800
1733417700	2.36	0.02	0.85	2.3	2.36	2.3	1400
1733331300	2.34	0.02	0.86	2.34	2.34	2.34	1400
1733244900	2.32	-0.04	-1.69	2.3	2.32	2.22	10500
1733158500	2.36	-0.02	-0.84	2.36	2.36	2.36	1400
1732899300	2.38	-0.08	-3.25	2.5	2.5	2.38	17500
1732812900	2.46	-0.04	-1.60	2.56	2.56	2.42	11900
1732726500	2.5	-0.12	-4.58	2.62	2.62	2.46	28000
1732640100	2.62	-0.02	-0.76	2.6	2.7599999	2.52	52500
1732553700	2.64	0.12	4.76	2.5	2.66	2.46	52500
1732294500	2.52	0	0.00	2.52	2.52	2.52	0
1732208100	2.52	0	0.00	2.52	2.52	2.52	0
1732121700	2.52	0	0.00	2.52	2.52	2.52	1400
1732035300	2.52	-0.14	-5.26	2.58	2.58	2.52	4900
1731948900	2.66	0	0.00	2.66	2.66	2.66	0
1731689700	2.66	0	0.00	2.66	2.66	2.66	0
1731603300	2.66	0.06	2.31	2.6	2.66	2.56	2800
1731516900	2.6	-0.08	-2.99	2.62	2.62	2.6	4200
1731430500	2.68	-0.02	-0.74	2.68	2.68	2.68	700
1731344100	2.7	0.1	3.85	2.62	2.7	2.62	2800
1731084900	2.6	-0.08	-2.99	2.66	2.66	2.6	7700
1730998500	2.68	-0.16	-5.63	2.84	2.84	2.6	25900
1730912100	2.84	-0.04	-1.39	2.86	2.86	2.84	1400
1730825700	2.88	-0.04	-1.37	2.88	2.88	2.88	2100
1730739300	2.92	0	0.00	2.92	2.92	2.92	0
1730480100	2.92	0.04	1.39	2.92	2.92	2.92	700
1730393700	2.88	0	0.00	2.88	2.88	2.88	0
1730307300	2.88	-0.14	-4.64	2.92	2.92	2.86	7000
1730220900	3.02	0	0.00	3.02	3.02	3.02	0
1730134500	3.02	-0.08	-2.58	3	3.02	3	1400
1729871700	3.1	0.22	7.64	2.9	3.1	2.88	28700
1729785300	2.88	-0.04	-1.37	2.88	2.88	2.88	700
1729698900	2.92	0	0.00	2.92	2.92	2.92	700
1729612500	2.92	0.04	1.39	2.9	2.92	2.9	6300
1729526100	2.88	0	0.00	2.88	2.88	2.88	0
1729266900	2.88	0	0.00	2.88	2.88	2.88	0
1729180500	2.88	0	0.00	2.88	2.88	2.88	0
1729094100	2.88	0	0.00	2.88	2.88	2.88	0
1729007700	2.88	0	0.00	2.88	2.88	2.88	0
1728921300	2.88	0	0.00	2.88	2.88	2.88	0
1728662100	2.88	0.02	0.70	2.86	2.88	2.86	2100
1728575700	2.86	0.04	1.42	2.84	2.86	2.84	2100
1728489300	2.82	0	0.00	2.82	2.82	2.82	0
1728402900	2.82	0	0.00	2.82	2.82	2.82	0
1728316500	2.82	-0.04	-1.40	2.82	2.82	2.82	2800

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Tenax International SPA (TNX)

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

Tenax International SPA (TNX) Histórico

Tenax International SPA (TNX)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo