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	-0.435729847495	32.13	32.13	31.96	4741	31.96136143	DE
4	-0.63	-1.9313304721	32.62	32.62	31.62	4258	31.92464688	DE
12	-1.02	-3.08997273553	33.01	33.01	31.62	3368	32.29683954	DE
26	0.81	2.59781911482	31.18	33.01	30.2	2569	31.98116109	DE
52	1.72	5.68219359101	30.27	33.01	29.95	1802	31.7513687	DE
156	1.03	3.32687338501	30.96	33.01	26.66	652	31.54056036	DE
260	6.99	27.96	25	33.01	24.77	554	31.2416759	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
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
1732555800	33.009999	0.47	1.44	33.009999	33.009999	33.009999	31
1732296600	32.54	0.37	1.15	32.54	32.54	32.54	300
1732210200	32.17	0	0.00	32.17	32.17	32.17	0
1732123800	32.17	-0.12	-0.37	32.17	32.17	32.17	32
1732037400	32.29	-0.06	-0.19	32.29	32.29	32.29	200
1731951000	32.35	0.13	0.40	32.35	32.35	32.35	7700
1731691800	32.22	-0.1	-0.31	32.22	32.22	32.22	46
1731605400	32.32	-0.33	-1.01	32.32	32.32	32.32	7700
1731519000	32.65	0	0.00	32.65	32.65	32.65	0
1731432600	32.65	0	0.00	32.65	32.65	32.65	0
1731346200	32.65	0.7	2.19	32.65	32.65	32.65	15400
1731087000	31.95	0	0.00	31.95	31.95	31.95	0
1731000600	31.95	0	0.00	31.95	31.95	31.95	0
1730914200	31.95	0	0.00	31.95	31.95	31.95	0
1730827800	31.95	-0.17	-0.53	31.95	31.95	31.95	109
1730741400	32.119999	0	0.00	32.119999	32.119999	32.119999	0
1730482200	32.119999	-0.84	-2.55	32.119999	32.119999	32.119999	15500
1730395800	32.96	0	0.00	32.96	32.96	32.96	0
1730309400	32.96	0	0.00	32.96	32.96	32.96	0
1730223000	32.96	0.27	0.83	32.96	32.96	32.96	139
1730136600	32.689999	-0.11	-0.34	32.689999	32.689999	32.689999	212
1729873800	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1729787400	32.799999	-0.03	-0.09	32.799999	32.799999	32.799999	16200
1729701000	32.83	-0.09	-0.27	32.83	32.83	32.83	125
1729614600	32.92	-0.21	-0.63	32.92	32.92	32.92	28
1729528200	33.13	0.12	0.36	33.13	33.13	33.13	20
1729269000	33.009999	0	0.00	33.009999	33.009999	33.009999	0
1729182600	33.009999	0.2	0.61	33.009999	33.009999	33.009999	128
1729096200	32.81	0.05	0.15	32.81	32.81	32.81	1
1729009800	32.759999	0.15	0.46	32.759999	32.759999	32.759999	202
1728923400	32.61	0.35	1.08	32.61	32.61	32.61	15550

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