Dados Históricos Savencia SA - SAVE | Ações Euronext

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.2	-0.375939849624	53.2	53.8	52.6	1522	53.36140904	DE
4	2	3.92156862745	51	54.2	49.9	1457	51.84207022	DE
12	1.2	2.3166023166	51.8	55	49.8	1538	52.29816182	DE
26	3.1	6.2124248497	49.9	55	48.9	1173	51.75304546	DE
52	1.2	2.3166023166	51.8	55.2	48.2	1263	51.72094082	DE
156	-12.2	-18.7116564417	65.2	66.6	48.2	2058	57.45814013	DE
260	-10	-15.873015873	63	78.2	45.1	2272	58.33962617	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1739554200	52.6	-1	-1.87	53.4	53.6	52.6	2018
1739467800	53.6	0.6	1.13	53.2	53.8	53.2	272
1739381400	53	-0.8	-1.49	53.8	53.8	53	1076
1739295000	53.8	0	0.00	53	53.8	53	2311
1739208600	53.8	0.8	1.51	53.2	53.8	53	1931
1738949400	53	2	3.92	51	54.2	51	6158
1738863000	51	0.6	1.19	50.2	51	50.2	1078
1738776600	50.4	-0.4	-0.79	50	50.6	50	2277
1738690200	50.8	0.4	0.79	50.6	50.8	50.2	906
1738603800	50.4	0.5	1.00	49.9	50.4	49.9	2283
1738344600	49.9	-0.5	-0.99	50.8	50.8	49.9	1884
1738258200	50.4	-0.4	-0.79	51	51.2	50	2034
1738171800	50.8	-0.4	-0.78	51.6	51.6	50.8	189
1738085400	51.2	0.6	1.19	50.6	51.6	50.6	820
1737999000	50.6	-1	-1.94	51.2	51.2	50	1430
1737739800	51.6	0.2	0.39	51.8	52	51.2	1080
1737653400	51.4	0.2	0.39	51.2	51.4	51.2	45
1737567000	51.2	0	0.00	51.2	51.2	51.2	0
1737480600	51.2	0.2	0.39	51	51.2	51	98
1737394200	51	-0.4	-0.78	51	51.2	51	687
1737135000	51.4	0	0.00	51.4	51.4	51	626
1737048600	51.4	-0.8	-1.53	52.2	52.2	51.4	1131
1736962200	52.2	1.2	2.35	50.8	52.2	50.8	848
1736875800	51	0	0.00	50.8	51.2	50.6	598
1736789400	51	1	2.00	50	52.2	50	1881
1736530200	50	-1.4	-2.72	51.2	51.2	50	595
1736443800	51.4	0.2	0.39	51	51.4	51	192
1736357400	51.2	0.4	0.79	51	51.4	50.8	744
1736271000	50.8	-0.2	-0.39	51	51	49.8	4844
1736184600	51	0.2	0.39	50.6	51	49.8	2768
1735925400	50.8	-0.4	-0.78	51.2	51.4	50.8	2403
1735839000	51.2	-1.8	-3.40	53.6	53.6	51.2	935
1735666200	53	0.2	0.38	52.6	53	52.6	470
1735579800	52.8	-0.6	-1.12	53.4	53.4	52.6	932
1735320600	53.4	0.6	1.14	52.4	53.6	52.4	1253
1735061400	52.8	0.6	1.15	52.2	52.8	52.2	634
1734975000	52.2	0	0.00	52	52.8	51.6	1131
1734715800	52.2	0.4	0.77	51.8	52.6	51.8	1687
1734629400	51.8	-0.4	-0.77	52.2	52.4	51.8	454
1734543000	52.2	-0.4	-0.76	52.6	52.8	52.2	1124
1734456600	52.6	-0.2	-0.38	52.8	53.2	52.6	1635
1734370200	52.8	-0.4	-0.75	53	53.2	52.6	618
1734111000	53.2	-1.6	-2.92	54.8	55	52.4	3233
1734024600	54.8	-0.2	-0.36	55	55	54.4	2478
1733938200	55	0.8	1.48	54.2	55	53.8	2522
1733851800	54.2	0.2	0.37	54	54.2	53.8	4244
1733765400	54	1.2	2.27	52.8	54	52.8	4327
1733506200	52.8	0.2	0.38	52.6	53	52.4	2456
1733419800	52.6	-0.6	-1.13	52.6	52.6	52	1788
1733333400	53.2	1	1.92	52	53.2	52	633
1733247000	52.2	0.2	0.38	52	52.2	51.8	1912
1733160600	52	-1.4	-2.62	53.4	53.4	52	2111
1732901400	53.4	0	0.00	53.6	54	52.4	1537
1732815000	53.4	1.4	2.69	52.6	53.6	52.4	903
1732728600	52	0	0.00	52	52	52	0
1732642200	52	1	1.96	51.2	52	51.2	673
1732555800	51	-1	-1.92	51.8	52.2	51	1632
1732296600	52	1.8	3.59	50.8	52	50.6	1121
1732210200	50.2	0.5	1.01	50.8	50.8	50	748
1732123800	49.7	-0.7	-1.39	50.4	50.6	49.6	792
1732037400	50.4	-0.2	-0.40	50.6	51	50.2	418
1731951000	50.6	0.2	0.40	50.6	50.8	50.4	127

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Savencia SA (SAVE)

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

Savencia SA (SAVE) Histórico

Savencia SA (SAVE)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios