Dados Históricos Kempen Sustainable Global High Dividend Fund N - KSGHD | Ações Euronext

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.14	-0.418535127055	33.45	33.45	33.31	109	33.3112844	DE
4	0.57	1.74098961515	32.74	33.45	32.68	1400	32.84493641	DE
12	0.37	1.12325440194	32.94	33.45	31.62	2707	32.17126919	DE
26	1.79	5.67893401015	31.52	33.45	31.5	2404	32.28554563	DE
52	2.65	8.64318330072	30.66	33.45	30.2	1981	31.84108589	DE
156	3.65	12.3061362104	29.66	33.45	26.66	719	31.62521486	DE
260	8.31	33.24	25	33.45	24.77	589	31.33868146	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
1740504600	33.31	0	0.00	33.31	33.31	33.31	0
1740418200	33.31	0	0.00	33.31	33.31	33.31	0
1740159000	33.31	0	0.00	33.31	33.31	33.31	0
1740072600	33.31	-0.14	-0.42	33.31	33.31	33.31	540
1739986200	33.45	0.17	0.51	33.45	33.45	33.45	5
1739899800	33.28	0	0.00	33.28	33.28	33.28	0
1739813400	33.28	0	0.00	33.28	33.28	33.28	0
1739554200	33.28	0.22	0.67	33.28	33.28	33.28	227
1739467800	33.06	0	0.00	33.06	33.06	33.06	0
1739381400	33.06	0.07	0.21	33.06	33.06	33.06	124
1739295000	32.99	0	0.00	32.99	32.99	32.99	0
1739208600	32.99	0.03	0.09	32.99	32.99	32.99	33
1738949400	32.96	0.28	0.86	32.96	32.96	32.96	146
1738863000	32.68	0	0.00	32.68	32.68	32.68	0
1738776600	32.68	-0.16	-0.49	32.68	32.68	32.68	2444
1738690200	32.84	-0.03	-0.09	32.84	32.84	32.84	22800
1738603800	32.869999	-0.16	-0.48	32.869999	32.869999	32.869999	10
1738344600	33.03	0.3	0.92	33.03	33.03	33.03	1015
1738258200	32.729999	-0.01	-0.03	32.729999	32.729999	32.729999	540
1738171800	32.74	0.37	1.14	32.74	32.74	32.74	110
1738085400	32.369999	0	0.00	32.369999	32.369999	32.369999	0
1737999000	32.369999	0.01	0.03	32.369999	32.369999	32.369999	64
1737739800	32.36	0	0.00	32.36	32.36	32.36	0
1737653400	32.36	0	0.00	32.36	32.36	32.36	0
1737567000	32.36	0	0.00	32.36	32.36	32.36	0
1737480600	32.36	0.15	0.47	32.36	32.36	32.36	60
1737394200	32.21	0	0.00	32.21	32.21	32.21	0
1737135000	32.21	0.09	0.28	32.21	32.21	32.21	1307
1737048600	32.119999	0.42	1.32	32.119999	32.119999	32.119999	30
1736962200	31.7	-0.06	-0.19	31.7	31.7	31.7	16
1736875800	31.76	-0.23	-0.72	31.76	31.76	31.76	23700
1736789400	31.99	0	0.00	31.99	31.99	31.99	0
1736530200	31.99	0	0.00	31.99	31.99	31.99	0
1736443800	31.99	0.03	0.09	31.99	31.99	31.99	30
1736357400	31.96	-0.04	-0.13	31.96	31.96	31.96	23400
1736271000	32	-0.08	-0.25	32	32	32	108
1736184600	32.08	-0.05	-0.16	32.08	32.08	32.08	20
1735925400	32.13	0.43	1.36	32.13	32.13	32.13	145
1735839000	31.7	0	0.00	31.7	31.7	31.7	0
1735666200	31.7	-0.18	-0.56	31.7	31.7	31.7	1481
1735579800	31.88	0	0.00	31.88	31.88	31.88	0
1735320600	31.88	0	0.00	31.88	31.88	31.88	0
1735061400	31.88	0.26	0.82	31.88	31.88	31.88	34
1734975000	31.62	0	0.00	31.62	31.62	31.62	0
1734715800	31.62	-0.23	-0.72	31.62	31.62	31.62	23411
1734629400	31.85	-0.36	-1.12	31.85	31.85	31.85	530
1734543000	32.21	0	0.00	32.21	32.21	32.21	0
1734456600	32.21	-0.14	-0.43	32.21	32.21	32.21	23185
1734370200	32.35	-0.27	-0.83	32.35	32.35	32.35	30
1734111000	32.619999	0.25	0.77	32.619999	32.619999	32.619999	10
1734024600	32.369999	0	0.00	32.369999	32.369999	32.369999	0
1733938200	32.369999	0	0.00	32.369999	32.369999	32.369999	0
1733851800	32.369999	-0.15	-0.46	32.369999	32.369999	32.369999	2842
1733765400	32.52	-0.04	-0.12	32.52	32.52	32.52	23100
1733506200	32.56	-0.07	-0.21	32.56	32.56	32.56	10
1733419800	32.63	-0.31	-0.94	32.63	32.63	32.63	109
1733333400	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1733247000	32.939999	0.15	0.46	32.939999	32.939999	32.939999	72
1733160600	32.79	0	0.00	32.79	32.79	32.79	0
1732901400	32.79	0.07	0.21	32.79	32.79	32.79	203
1732815000	32.72	-0.09	-0.27	32.72	32.72	32.72	22800
1732728600	32.81	-0.2	-0.61	32.81	32.81	32.81	97
1732642200	33.009999	0	0.00	33.009999	33.009999	33.009999	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Kempen Sustainable Global High Dividend Fund N (KSGHD)

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

Kempen Sustainable Global High Dividend Fund N (KSGHD) Histórico

Kempen Sustainable Global High Dividend Fund N (KSGHD)

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