Dados Históricos Cordiant Digital Infrastructure Limited - CORD | Ações Bolsa de Valores de Londres

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-1.6	-1.8018018018	88.8	88.8	87.2	876857	88.33547644	DE
4	3.2	3.80952380952	84	88.8	83	833809	87.10135034	DE
12	-3	-3.32594235033	90.2	94.4	82	1018417	88.21160102	DE
26	7	8.72817955112	80.2	94.4	79	1235674	88.10274643	DE
52	14.8	20.4419889503	72.4	94.4	62	1571632	78.34179087	DE
156	-15.8	-15.3398058252	103	112	59.6	1291992	82.52520748	DE
260	-13.8	-13.6633663366	101	115.5	59.6	1202615	87.31615	DE

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1741282200	87.6	-0.8	-0.90	88	88	87.6	1001998
1741195800	88.4	-0.2	-0.23	88	88.6	88	1710096
1741109400	88.6	-0.2	-0.23	88.4	88.8	88.4	750836
1741023000	88.8	0	0.00	87.2	88.8	87.2	708438
1740763800	88.8	0.2	0.23	88.8	88.8	88.8	212916
1740677400	88.6	0.2	0.23	88.4	88.6	88.4	489919
1740591000	88.4	0.4	0.45	88.4	88.4	88.4	1611736
1740504600	88	-0.2	-0.23	88	88.4	88	754166
1740418200	88.2	0.2	0.23	88.4	88.4	88.2	383645
1740159000	88	0.4	0.46	88	88	88	1067605
1740072600	87.6	-0.6	-0.68	87.6	87.6	87.6	687100
1739986200	88.2	0.8	0.92	87.8	88.2	87.8	622644
1739899800	87.4	-0.2	-0.23	87.8	87.8	87.4	951963
1739813400	87.6	0.6	0.69	87.4	87.6	87.4	831130
1739554200	87	1	1.16	85.8	87	85.8	567509
1739467800	86	0.8	0.94	85.4	86.6	85.4	958128
1739381400	85.2	2	2.40	83.4	85.2	83.4	1152990
1739295000	83.2	0.2	0.24	84	84	83.2	469535
1739208600	83	-0.2	-0.24	83.4	84	83	410294
1738949400	83.2	-0.2	-0.24	84	84	83.2	1333525
1738863000	83.4	0	0.00	83.4	83.6	83.4	317787
1738776600	83.4	0.4	0.48	83.2	83.4	83	715786
1738690200	83	0.8	0.97	84	84	82.6	2653852
1738603800	82.2	-1.8	-2.14	83.6	83.6	82.2	1988562
1738344600	84	0	0.00	84	84.8	83.4	811122
1738258200	84	0	0.00	82.8	84.2	82.4	867775
1738171800	84	-0.6	-0.71	84.2	84.2	82	3536271
1738085400	84.6	-1.4	-1.63	85.2	85.4	84.2	1454745
1737999000	86	-1.2	-1.38	87	87	86	1010483
1737739800	87.2	-0.4	-0.46	87.6	87.6	87	528580
1737653400	87.6	-1.6	-1.79	89.2	89.6	87.4	981357
1737567000	89.2	-0.6	-0.67	89.6	89.6	89.2	674081
1737480600	89.8	-0.6	-0.66	89.8	89.8	89.6	552151
1737394200	90.4	0.2	0.22	90.6	90.6	89.8	2889686
1737135000	90.2	-0.2	-0.22	91.2	91.2	90.2	1789101
1737048600	90.4	-0.8	-0.88	91	91	89.4	920533
1736962200	91.2	1.2	1.33	90.2	91.2	90	780220
1736875800	90	-0.2	-0.22	89.4	90.8	89.2	601829
1736789400	90.2	0.8	0.89	89.6	90.4	89.4	217591
1736530200	89.4	-1.8	-1.97	89.4	89.4	89.4	572945
1736443800	91.2	1.8	2.01	90.6	91.2	90.6	525414
1736357400	89.4	-0.2	-0.22	91.2	91.2	89.4	385515
1736271000	89.6	-0.2	-0.22	89.8	89.8	89.6	1033998
1736184600	89.8	-1.2	-1.32	90.4	91.4	89.8	342463
1735925400	91	0.4	0.44	90.4	91	90.4	259534
1735839000	90.6	0.6	0.67	91.6	91.6	90.6	173761
1735666200	90	-0.4	-0.44	90.6	90.8	90	195427
1735579800	90.4	-0.2	-0.22	90.4	90.4	90.4	147280
1735320600	90.6	-0.8	-0.88	90.6	90.6	90.6	110085
1735061400	91.4	-1	-1.08	90.6	91.4	90.4	604286
1734975000	92.4	0	0.00	93.2	93.2	90.6	491971
1734715800	92.4	1.4	1.54	92.2	92.4	92.2	463011
1734629400	91	-1.4	-1.52	92	92	91	794300
1734543000	92.4	-0.6	-0.65	94	94.4	92.4	199963
1734456600	93	0.6	0.65	92.6	94	92.6	3332972
1734370200	92.4	1	1.09	91.6	92.4	91.6	3941491
1734111000	91.4	1.6	1.78	90.2	91.6	90.2	4507647
1734024600	89.8	0.4	0.45	89.4	90	87.8	4338020
1733938200	89.4	-1.6	-1.76	90.2	91	89.4	1429450
1733851800	91	-1.2	-1.30	92	92	90.2	591562
1733765400	92.2	-0.2	-0.22	92.2	93	92	18931289

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Cordiant Digital Infrastructure Limited (CORD)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

CORD Finanças

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

Cordiant Digital Infrastructure Limited (CORD) Histórico

Cordiant Digital Infrastructure Limited (CORD)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

CORD Finanças

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios