Dados Históricos Supply@me Capital Plc - SYME | Ações Bolsa de Valores de Londres

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-5.0E-5	-1.51515151515	0.0033	0.004	0.0028	118640618	0.00323702	DE
4	-0.00055	-14.4736842105	0.0038	0.0048	0.0026	247056131	0.003295	DE
12	-0.00545	-62.6436781609	0.0087	0.011	0.0026	661585231	0.00469205	DE
26	-0.01575	-82.8947368421	0.019	0.019	0.0026	568496032	0.00855845	DE
52	-0.06675	-95.3571428571	0.07	0.09	0.0026	457948886	0.01894645	DE
156	-0.16175	-98.0303030303	0.165	0.23	0.0026	384347086	0.06536288	DE
260	-0.84675	-99.6176470588	0.85	1.1	0.0026	377490630	0.17930321	DE

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1732123800	0.00325	-0.00015	-4.41	0.003	0.0035	0.003	115441849
1732037400	0.0034	0.00015	4.62	0.0039	0.004	0.0034	153313479
1731951000	0.00325	0.00015	4.84	0.0028999	0.0035	0.0028999	119814880
1731691800	0.0031	0	0.00	0.0028	0.0035	0.0028	122719505
1731605400	0.0031	0.0001	3.33	0.0033	0.0033	0.0028999	81913378
1731519000	0.003	-5.0E-5	-1.64	0.0028	0.0032	0.0028	177187678
1731432600	0.00305	-0.00025	-7.58	0.0028	0.00305	0.0028	170017405
1731346200	0.0033	0.0003	10.00	0.0035	0.0035	0.0027	208471947
1731087000	0.003	-0.0003	-9.09	0.0028	0.0034	0.0026	490322780
1731000600	0.0033	0.00045	15.79	0.0028	0.004	0.0028	659102894
1730914200	0.00285	-0.00035	-10.94	0.0034	0.0034	0.0028	755608398
1730827800	0.0032	-0.0001	-3.03	0.0034	0.0034	0.003	206710394
1730741400	0.0033	-0.00015	-4.35	0.0035	0.0037	0.0032	149358391
1730482200	0.00345	0	0.00	0.0035	0.0035	0.0034	168136752
1730395800	0.00345	-0.00025	-6.76	0.0036	0.0036	0.0034	250384243
1730309400	0.0037	-0.0002	-5.13	0.0047999	0.0047999	0.0037	106807513
1730223000	0.0039	0.0001	2.63	0.0045	0.0045	0.0039	112393670
1730136600	0.0038	5.0E-5	1.33	0.0036	0.0042	0.0036	422067996
1729873800	0.00375	-5.0E-5	-1.32	0.0043	0.0043	0.0036	70883026
1729787400	0.0038	-0.0001	-2.56	0.0038	0.004	0.0036	400466432
1729701000	0.0039	-0.00025	-6.02	0.005	0.005	0.0038	120660938
1729614600	0.00415	0.0002	5.06	0.0044	0.0044	0.0039	291658064
1729528200	0.00395	-0.0005	-11.24	0.004	0.0045	0.0037	-1212977432
1729269000	0.00445	5.0E-5	1.14	0.0054	0.0054	0.00445	152152399
1729182600	0.0044	0.0002	4.76	0.0049	0.0049	0.004	137198966
1729096200	0.0042	5.0E-5	1.20	0.005	0.005	0.0039	207548169
1729009800	0.00415	0.0002	5.06	0.0045	0.0045	0.0039	-910430325
1728923400	0.00395	-0.0007	-15.05	0.0045	0.0045	0.0039	411242699
1728664200	0.0046499	0.0001499	3.33	0.0045	0.005	0.0039	547067340
1728577800	0.0045	0	0.00	0.004	0.005	0.004	448663444
1728491400	0.0045	-0.00075	-14.29	0.0045	0.005	0.004	-1230261569
1728405000	0.00525	5.0E-5	0.96	0.006	0.006	0.0045	178373265
1728318600	0.0052	0.0002	4.00	0.0055	0.006	0.0045	279008033
1728059400	0.005	0.00075	17.65	0.0045	0.0055	0.004	526477376
1727973000	0.00425	0.0003	7.59	0.0045	0.006	0.003	498088775
1727886600	0.00395	-0.00015	-3.66	0.0035	0.0042	0.0035	211384645
1727800200	0.0041	-0.0007	-14.58	0.004	0.0045	0.0035	877374877
1727713800	0.0047999	0.0001999	4.35	0.0042	0.0052	0.0042	566467692
1727454600	0.0046	0.0001	2.22	0.005	0.005	0.004	771438241
1727368200	0.0045	0.0008	21.62	0.0043	0.005	0.0035	4745343399
1727281800	0.0037	-0.00335	-47.52	0.0028999	0.006	0.0028999	4848860639
1727195400	0.00705	0.0002	2.92	0.007	0.0075	0.0068	278960261
1727109000	0.00685	-0.00085	-11.04	0.007	0.0075	0.006	474478544
1726849800	0.0077	-0.0001	-1.28	0.0085	0.0085	0.0077	97440479
1726763400	0.0078	5.0E-5	0.65	0.0085	0.0085	0.0071	91113504
1726677000	0.00775	-0.00025	-3.13	0.009	0.009	0.007	155214775
1726590600	0.008	0.0001	1.27	0.009	0.009	0.007	125840952
1726504200	0.0079	0.00015	1.94	0.0086	0.009	0.007	114732481
1726245000	0.00775	0.00025	3.33	0.009	0.009	0.00775	459622984
1726158600	0.0075	-0.00025	-3.23	0.008	0.008	0.007	61229965
1726072200	0.00775	0.00025	3.33	0.0085	0.0085	0.0075	69042663
1725985800	0.0075	-0.0007	-8.54	0.0075	0.0085	0.007	331967615
1725899400	0.0082	0.0002	2.50	0.009	0.009	0.0075	20332285
1725640200	0.008	-0.00025	-3.03	0.0075	0.0085	0.0075	223152459
1725553800	0.00825	0.00025	3.13	0.01	0.01	0.00825	222098804
1725467400	0.008	-0.00125	-13.51	0.0095	0.0095	0.0075	154925657
1725381000	0.00925	-0.0005	-5.13	0.01	0.01	0.008	249196512
1725294600	0.00975	0.001	11.43	0.01	0.011	0.0095	1002563850
1725035400	0.00875	-0.00025	-2.78	0.0087	0.0095	0.008	314061057
1724949000	0.009	0.00025	2.86	0.0087	0.0095	0.0087	874016719
1724862600	0.00875	0	0.00	0.008	0.0095	0.008	1788101024
1724776200	0.00875	0	0.00	0.0095	0.0095	0.00875	858697049
1724430600	0.00875	0	0.00	0.0095	0.0095	0.0087	242033723
1724344200	0.00875	0.0005	6.06	0.0095	0.0095	0.00875	151403269
1724257800	0.00825	-0.00025	-2.94	0.0095	0.0095	0.0075	278028185

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Supply@me Capital Plc (SYME)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

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

Supply@me Capital Plc (SYME) Histórico

Supply@me Capital Plc (SYME)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo