Dados Históricos Altheora - ALORA | Ações Euronext

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.07	20.5882352941	0.34	0.56	0.337	224312	0.433424	DE
4	0.065	18.8405797101	0.345	0.56	0.3	64170	0.42482424	DE
12	0.04	10.8108108108	0.37	0.56	0.3	25674	0.41598943	DE
26	-0.017	-3.981264637	0.427	0.56	0.3	15765	0.41565672	DE
52	-0.27	-39.7058823529	0.68	0.68	0.3	20181	0.4705067	DE
156	-1.53	-78.8659793814	1.94	2	0.3	16469	0.63156066	DE
260	-1.33	-76.4367816092	1.74	2.17	0.3	14946	0.75358152	DE

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1738949400	0.4099999	0.0319999	8.47	0.378	0.433	0.37	95059
1738863000	0.378	-0.003	-0.79	0.382	0.398	0.372	31882
1738776600	0.381	-0.071	-15.71	0.453	0.46	0.38	216902
1738690200	0.452	0.008	1.80	0.48	0.53	0.435	493142
1738603800	0.444	0.105	30.97	0.339	0.56	0.339	379273
1738344600	0.339	-0.001	-0.29	0.34	0.34	0.337	359
1738258200	0.34	0.012	3.66	0.328	0.34	0.328	6945
1738171800	0.328	0.004	1.23	0.324	0.331	0.324	2002
1738085400	0.324	0.002	0.62	0.322	0.324	0.308	5027
1737999000	0.322	0.012	3.87	0.31	0.322	0.301	5493
1737739800	0.31	-0.039	-11.17	0.349	0.349	0.3	41394
1737653400	0.349	0	0.00	0.349	0.349	0.33	10136
1737567000	0.349	-0.004	-1.13	0.335	0.352	0.335	4303
1737480600	0.353	0	0.00	0.353	0.353	0.353	0
1737394200	0.353	0.013	3.82	0.34	0.359	0.34	3982
1737135000	0.34	0.01	3.03	0.33	0.342	0.33	3314
1737048600	0.33	-0.014	-4.07	0.3439999	0.3439999	0.33	11709
1736962200	0.3439999	-0.006	-1.71	0.35	0.35	0.3439999	901
1736875800	0.35	0.0050001	1.45	0.3449999	0.35	0.3449999	866
1736789400	0.3449999	0	0.00	0.3449999	0.349	0.3449999	562
1736530200	0.3449999	0	0.00	0.3449999	0.349	0.3439999	1037
1736443800	0.3449999	-0.015	-4.17	0.36	0.36	0.3439999	3639
1736357400	0.36	-0.005	-1.37	0.365	0.366	0.3439999	3436
1736271000	0.365	0	0.00	0.365	0.368	0.3469999	14667
1736184600	0.365	-0.004	-1.08	0.369	0.372	0.353	2817
1735925400	0.369	0.009	2.50	0.36	0.369	0.36	221
1735839000	0.36	-0.013	-3.49	0.373	0.375	0.36	9504
1735666200	0.373	0.003	0.81	0.37	0.375	0.37	5861
1735579800	0.37	-0.005	-1.33	0.375	0.375	0.365	5540
1735320600	0.375	-0.005	-1.32	0.38	0.38	0.367	7991
1735061400	0.38	-0.006	-1.55	0.386	0.394	0.378	19664
1734975000	0.386	-0.002	-0.52	0.38	0.386	0.38	4824
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	0.007	1.98	0.353	0.375	0.35	9292
1733851800	0.353	0.013	3.82	0.34	0.374	0.34	21225
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	-0.002	-0.56	0.356	0.356	0.352	12113
1732728600	0.356	-0.001	-0.28	0.357	0.357	0.356	2071
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	-0.042	-10.29	0.402	0.404	0.366	23912
1731519000	0.4079999	0	0.00	0.4079999	0.4079999	0.4079999	0
1731432600	0.4079999	0	0.00	0.4079999	0.4079999	0.4079999	0
1731346200	0.4079999	-0.002	-0.49	0.4099999	0.4099999	0.4079999	441

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Altheora (ALORA)

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

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)

Discussões em tempo real e ideias de negociação: Negocie com confiança com nossa poderosa plataforma.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios