Dados Históricos Altheora - ALORA | Ações Euronext

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.001	0.258397932817	0.387	0.398	0.36	6596	0.38676684	DE
4	0.032	8.98876404494	0.356	0.398	0.335	5756	0.36431056	DE
12	-0.052	-11.8181818182	0.44	0.46	0.33	7989	0.38740714	DE
26	-0.072	-15.652173913	0.46	0.502	0.33	10687	0.4274601	DE
52	-0.168	-30.2158273381	0.556	0.88	0.33	28311	0.55406038	DE
156	-1.412	-78.4444444444	1.8	2.07	0.33	15084	0.69286422	DE
260	-1.352	-77.7011494253	1.74	2.17	0.33	14004	0.78829252	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1734715800	0.388	0.008	2.11	0.38	0.388	0.38	3686
1734629400	0.38	0.005	1.33	0.376	0.386	0.37	5894
1734543000	0.375	-0.012	-3.10	0.387	0.387	0.375	1630
1734456600	0.387	-0.007	-1.78	0.394	0.398	0.378	6697
1734370200	0.394	0.012	3.14	0.394	0.394	0.378	12244
1734111000	0.382	-0.006	-1.55	0.387	0.388	0.36	6516
1734024600	0.388	0.028	7.78	0.36	0.388	0.36	9276
1733938200	0.36	0.02	5.88	0.353	0.375	0.35	9292
1733851800	0.34	0	0.00	0.34	0.34	0.34	0
1733765400	0.34	0.001	0.29	0.339	0.34	0.339	131
1733506200	0.339	0.002	0.59	0.337	0.342	0.337	1849
1733419800	0.337	-0.003	-0.88	0.34	0.34	0.337	4708
1733333400	0.34	0.005	1.49	0.335	0.34	0.335	3154
1733247000	0.335	-0.015	-4.29	0.349	0.349	0.335	5329
1733160600	0.35	-0.002	-0.57	0.35	0.35	0.343	3039
1732901400	0.352	-0.002	-0.56	0.354	0.355	0.352	3241
1732815000	0.354	-0.003	-0.84	0.356	0.356	0.352	12113
1732728600	0.357	0	0.00	0.357	0.357	0.357	0
1732642200	0.357	0	0.00	0.357	0.36	0.357	1263
1732555800	0.357	-0.005	-1.38	0.368	0.368	0.357	4300
1732296600	0.362	0.01	2.84	0.356	0.362	0.356	1151
1732210200	0.352	-0.013	-3.56	0.365	0.365	0.352	5151
1732123800	0.365	-0.001	-0.27	0.366	0.369	0.363	5496
1732037400	0.366	0.001	0.27	0.37	0.37	0.366	2621
1731951000	0.365	-0.005	-1.35	0.37	0.37	0.365	5326
1731691800	0.37	0.004	1.09	0.37	0.37	0.368	2941
1731605400	0.366	-0.036	-8.96	0.402	0.404	0.366	23912
1731519000	0.402	-0.004	-0.99	0.406	0.421	0.392	14122
1731432600	0.406	-0.002	-0.49	0.4079999	0.4079999	0.403	1291
1731346200	0.4079999	-0.002	-0.49	0.4099999	0.4099999	0.4079999	441
1731087000	0.4099999	0.0059999	1.49	0.404	0.45	0.404	53297
1731000600	0.404	0.027	7.16	0.377	0.404	0.377	10819
1730914200	0.377	-0.005	-1.31	0.382	0.382	0.377	1913
1730827800	0.382	0.01	2.69	0.372	0.382	0.372	1245
1730741400	0.372	0.002	0.54	0.37	0.372	0.37	229
1730482200	0.37	0	0.00	0.37	0.37	0.368	900
1730395800	0.37	0	0.00	0.37	0.37	0.37	101
1730309400	0.37	-0.001	-0.27	0.371	0.371	0.37	1965
1730223000	0.371	0.003	0.82	0.368	0.371	0.368	2615
1730136600	0.368	0	0.00	0.368	0.368	0.368	71
1729873800	0.368	-0.007	-1.87	0.375	0.385	0.368	6929
1729787400	0.375	0	0.00	0.375	0.376	0.375	501
1729701000	0.375	-0.005	-1.32	0.379	0.38	0.37	1502
1729614600	0.38	-0.059	-13.44	0.38	0.38	0.373	15539
1729528200	0.439	0	0.00	0.439	0.439	0.439	0
1729269000	0.439	0.0290001	7.07	0.4099999	0.459	0.4099999	35612
1729182600	0.4099999	-0.048	-10.48	0.458	0.46	0.4	41208
1729096200	0.458	0.107	30.48	0.351	0.466	0.351	35819
1729009800	0.351	0.019	5.72	0.34	0.351	0.34	2843
1728923400	0.332	-0.034	-9.29	0.366	0.368	0.33	16013
1728664200	0.366	-0.014	-3.68	0.38	0.381	0.365	15088
1728577800	0.38	-0.016	-4.04	0.396	0.396	0.37	20067
1728491400	0.396	0.001	0.25	0.395	0.396	0.394	2101
1728405000	0.395	-0.015	-3.66	0.4099999	0.412	0.395	8377
1728318600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	2816
1728059400	0.4099999	0	0.00	0.4099999	0.419	0.4099999	11805
1727973000	0.4099999	-0.019	-4.43	0.414	0.419	0.4099999	28396
1727886600	0.429	-0.002	-0.46	0.434	0.434	0.429	329
1727800200	0.431	-0.007	-1.60	0.438	0.438	0.431	2244
1727713800	0.438	-0.004	-0.90	0.442	0.443	0.438	1505
1727454600	0.442	0.002	0.45	0.44	0.443	0.44	1126
1727368200	0.44	0.003	0.69	0.437	0.44	0.436	1582
1727281800	0.437	-0.003	-0.68	0.44	0.442	0.43	9697
1727195400	0.44	-0.001	-0.23	0.44	0.44	0.44	21417
1727109000	0.441	0	0.00	0.444	0.444	0.44	10137

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Altheora (ALORA)

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

Altheora (ALORA) Histórico

Altheora (ALORA)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo