Dados Históricos Gascogne - ALBI | Ações Euronext

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.09	4.07239819005	2.21	2.32	2.13	1026	2.29375317	DE
4	-0.08	-3.36134453782	2.38	2.48	2.13	4642	2.3329994	DE
12	-0.07	-2.95358649789	2.37	2.57	2.13	3869	2.40079431	DE
26	-0.5	-17.8571428571	2.8	2.98	2.13	2569	2.45327932	DE
52	-1.19	-34.0974212034	3.49	3.5	2.13	2656	2.701419	DE
156	-0.88	-27.6729559748	3.18	4.5	2.13	6056	3.56327222	DE
260	-0.52	-18.4397163121	2.82	5.4	2.13	5693	3.62420711	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1742578200	2.3	-0.01	-0.43	2.13	2.3	2.13	483
1742491800	2.31	-0.01	-0.43	2.31	2.31	2.31	96
1742405400	2.32	0.07	3.11	2.3	2.32	2.15	2851
1742319000	2.25	0.03	1.35	2.22	2.25	2.2	1496
1742232600	2.22	-0.06	-2.63	2.3	2.3	2.22	25
1741973400	2.2799999	0.02	0.88	2.21	2.2799999	2.21	661
1741887000	2.2599999	-0.04	-1.74	2.21	2.2599999	2.21	2778
1741800600	2.3	-0.02	-0.86	2.32	2.32	2.24	7829
1741714200	2.32	0	0.00	2.32	2.32	2.25	6846
1741627800	2.32	0	0.00	2.32	2.32	2.32	286
1741368600	2.32	-0.03	-1.28	2.32	2.37	2.32	1049
1741282200	2.35	0.04	1.73	2.31	2.38	2.31	5099
1741195800	2.31	-0.07	-2.94	2.36	2.38	2.31	11602
1741109400	2.38	0.05	2.15	2.38	2.38	2.38	758
1741023000	2.33	-0.03	-1.27	2.33	2.33	2.33	6653
1740763800	2.36	0.06	2.61	2.48	2.48	2.34	5293
1740677400	2.3	-0.06	-2.54	2.35	2.36	2.3	10026
1740591000	2.36	0.01	0.43	2.35	2.4	2.35	6886
1740504600	2.35	-0.03	-1.26	2.39	2.46	2.35	4228
1740418200	2.38	0	0.00	2.36	2.4	2.36	12370
1740159000	2.38	0	0.00	2.38	2.38	2.38	6000
1740072600	2.38	0	0.00	2.37	2.38	2.37	3500
1739986200	2.38	-0.02	-0.83	2.37	2.38	2.37	5350
1739899800	2.4	-0.03	-1.23	2.39	2.4	2.38	604
1739813400	2.43	0.04	1.67	2.49	2.49	2.4	1275
1739554200	2.39	0	0.00	2.5	2.5	2.39	1233
1739467800	2.39	-0.05	-2.05	2.4	2.4	2.39	1184
1739381400	2.44	0	0.00	2.44	2.44	2.44	0
1739295000	2.44	-0.01	-0.41	2.45	2.45	2.44	670
1739208600	2.45	0.05	2.08	2.45	2.45	2.45	15
1738949400	2.4	0	0.00	2.4	2.4	2.4	0
1738863000	2.4	0.02	0.84	2.4	2.4	2.4	88
1738776600	2.38	-0.12	-4.80	2.49	2.49	2.38	2601
1738690200	2.5	0.13	5.49	2.4	2.5	2.4	214
1738603800	2.37	-0.02	-0.84	2.39	2.39	2.37	5101
1738344600	2.39	0.01	0.42	2.44	2.44	2.39	531
1738258200	2.38	-0.06	-2.46	2.44	2.44	2.38	1175
1738171800	2.44	0	0.00	2.43	2.44	2.38	2739
1738085400	2.44	0.06	2.52	2.43	2.44	2.38	124
1737999000	2.38	-0.04	-1.65	2.38	2.49	2.38	378
1737739800	2.42	0.02	0.83	2.42	2.42	2.42	63
1737653400	2.4	0	0.00	2.42	2.42	2.4	2198
1737567000	2.4	-0.16	-6.25	2.42	2.43	2.4	2432
1737480600	2.56	0	0.00	2.56	2.56	2.56	0
1737394200	2.56	0.06	2.40	2.56	2.56	2.56	118
1737135000	2.5	0	0.00	2.5	2.5	2.5	40
1737048600	2.5	0	0.00	2.5	2.5	2.5	0
1736962200	2.5	0.09	3.73	2.4	2.5	2.4	1572
1736875800	2.41	-0.01	-0.41	2.52	2.52	2.41	71
1736789400	2.42	-0.11	-4.35	2.42	2.42	2.42	10
1736530200	2.5299999	0.14	5.86	2.57	2.57	2.48	2375
1736443800	2.39	0.01	0.42	2.39	2.39	2.39	100
1736357400	2.38	-0.1	-4.03	2.39	2.4	2.38	1032
1736271000	2.48	0	0.00	2.56	2.56	2.41	232
1736184600	2.48	-0.02	-0.80	2.45	2.5	2.39	114
1735925400	2.5	0.11	4.60	2.39	2.5	2.39	202
1735839000	2.39	0.01	0.42	2.57	2.57	2.38	507
1735666200	2.38	-0.11	-4.42	2.49	2.55	2.38	1881
1735579800	2.49	0.02	0.81	2.38	2.49	2.38	121
1735320600	2.47	0.02	0.82	2.37	2.48	2.36	87863
1735061400	2.45	0	0.00	2.45	2.45	2.45	5000
1734975000	2.45	-0.04	-1.61	2.33	2.5	2.33	3554

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Gascogne (ALBI)

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

Gascogne (ALBI) Histórico

Gascogne (ALBI)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios