Dados Históricos Coretech 5 - MLCOT | Ações Euronext

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.015	-30	0.05	0.051	0.028	28920	0.0403157	DE
4	-0.016	-31.3725490196	0.051	0.051	0.0255	11254	0.0422364	DE
12	0.0275	366.666666667	0.0075	0.051	0.005	38091	0.02528472	DE
26	0.014	66.6666666667	0.021	0.051	0.005	25551	0.02255356	DE
52	-0.045	-56.25	0.08	0.08	0.005	14111	0.0236523	DE
156	-0.015	-30	0.05	0.08	0.005	8742	0.02403802	DE
260	-0.015	-30	0.05	0.08	0.005	8742	0.02403802	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1742491800	0.035	0	0.00	0.046	0.046	0.035	26300
1742405400	0.035	-0.016	-31.37	0.035	0.035	0.035	50000
1742319000	0.0509999	0.0229999	82.14	0.0509999	0.0509999	0.0509999	52150
1742232600	0.028	-0.022	-44.00	0.028	0.028	0.028	14000
1741973400	0.05	0.0245001	96.08	0.05	0.05	0.05	2150
1741887000	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	0
1741800600	0.0254999	-0.0255	-50.00	0.0254999	0.0254999	0.0254999	660
1741714200	0.0509999	0.0129999	34.21	0.0509999	0.0509999	0.0509999	300
1741627800	0.038	0	0.00	0.038	0.038	0.038	0
1741368600	0.038	0	0.00	0.038	0.038	0.038	0
1741282200	0.038	0	0.00	0.038	0.038	0.038	0
1741195800	0.038	-0.002	-5.00	0.038	0.038	0.038	13013
1741109400	0.04	0	0.00	0.04	0.04	0.04	0
1741023000	0.04	0	0.00	0.04	0.04	0.04	0
1740763800	0.04	0	0.00	0.04	0.04	0.04	0
1740677400	0.04	-0.008	-16.67	0.04	0.04	0.04	7500
1740591000	0.048	0	0.00	0.048	0.048	0.048	50000
1740504600	0.048	-0.003	-5.88	0.0509999	0.0509999	0.048	3000
1740418200	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	2000
1740159000	0.0509999	0.0059999	13.33	0.0509999	0.0509999	0.0509999	4000
1740072600	0.045	0	0.00	0.045	0.045	0.045	0
1739986200	0.045	-0.006	-11.76	0.045	0.045	0.045	200
1739899800	0.0509999	0.0009999	2.00	0.0509999	0.0509999	0.0509999	5200
1739813400	0.05	0	0.00	0.05	0.05	0.05	30000
1739554200	0.05	0.006	13.64	0.045	0.05	0.045	229910
1739467800	0.044	0.02	83.33	0.044	0.044	0.044	21101
1739381400	0.024	0	0.00	0.024	0.024	0.024	23333
1739295000	0.024	-0.0095	-28.36	0.024	0.024	0.024	3000
1739208600	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1738949400	0.0335	-0.0165	-33.00	0.05	0.05	0.0335	61000
1738863000	0.05	0.006	13.64	0.05	0.05	0.05	106800
1738776600	0.044	0.014	46.67	0.044	0.044	0.044	142410
1738690200	0.03	0.009	42.86	0.027	0.03	0.027	9000
1738603800	0.021	0.0005	2.44	0.021	0.021	0.021	40475
1738344600	0.0205	0.0015	7.89	0.0205	0.0205	0.0205	10
1738258200	0.019	0	0.00	0.019	0.019	0.019	0
1738171800	0.019	-0.002	-9.52	0.019	0.019	0.019	3500
1738085400	0.021	0	0.00	0.021	0.021	0.021	0
1737999000	0.021	0	0.00	0.019	0.021	0.019	190944
1737739800	0.021	0.008	61.54	0.013	0.021	0.013	102182
1737653400	0.013	0.002	18.18	0.013	0.013	0.013	12000
1737567000	0.011	0	0.00	0.011	0.011	0.011	0
1737480600	0.011	0	0.00	0.011	0.011	0.011	60000
1737394200	0.011	-0.0005	-4.35	0.0115	0.0115	0.011	160000
1737135000	0.0115	0	0.00	0.0115	0.0115	0.0115	84346
1737048600	0.0115	0.003	35.29	0.0085	0.0115	0.0085	153200
1736962200	0.0085	0	0.00	0.0085	0.0085	0.0085	197536
1736875800	0.0085	-0.0035	-29.17	0.0085	0.0085	0.0085	10000
1736789400	0.012	0	0.00	0.012	0.012	0.012	102000
1736530200	0.012	0.007	140.00	0.012	0.012	0.012	90214
1736443800	0.005	-0.009	-64.29	0.005	0.005	0.005	52025
1736357400	0.014	0.0065	86.67	0.014	0.014	0.014	1001
1736271000	0.0075	0	0.00	0.0075	0.0075	0.0075	39245
1736184600	0.0075	-0.0035	-31.82	0.0075	0.0075	0.0075	1000
1735925400	0.011	0	0.00	0.0105	0.011	0.0105	52000
1735839000	0.011	0	0.00	0.011	0.011	0.011	0
1735666200	0.011	0	0.00	0.011	0.011	0.011	0
1735579800	0.011	-0.0005	-4.35	0.011	0.011	0.011	32
1735320600	0.0115	-0.001	-8.00	0.0075	0.0115	0.0075	559
1735061400	0.0125	0.0005	4.17	0.0125	0.0125	0.0125	801
1734975000	0.012	0.004	50.00	0.012	0.012	0.012	96

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Coretech 5 (MLCOT)

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

Coretech 5 (MLCOT) Histórico

Coretech 5 (MLCOT)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios