Dados Históricos Azelis Group NV - 2R7 | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.01	0.0522739153163	19.13	19.829999	19.13	1751	19.52482332	DE
4	0.09	0.472440944882	19.05	19.829999	18.6	896	19.30210439	DE
12	0.85	4.64734827775	18.29	19.829999	17.91	710	19.11020892	DE
26	1.41	7.95262267343	17.73	20.34	16.25	570	18.9253448	DE
52	-0.22	-1.13636363636	19.36	23.56	16.25	818	19.16077738	DE
156	-0.3	-1.54320987654	19.44	23.56	15.65	772	19.17681128	DE
260	-0.3	-1.54320987654	19.44	23.56	15.65	772	19.17681128	DE

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

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1737754020	19.2	0.04	0.21	19.309999	19.32	19.2	18700
1737667620	19.16	-0.39	-1.99	19.43	19.43	19.16	1330
1737581220	19.55	-0.03	-0.15	19.59	19.63	19.53	3495
1737494820	19.579999	-0.02	-0.10	19.55	19.579999	19.54	1501
1737408420	19.6	-0.07	-0.36	19.64	19.64	19.55	542
1737149220	19.67	0.73	3.85	19.13	19.829999	19.13	1885
1737062820	18.94	0.01	0.05	18.96	18.96	18.88	440
1736976420	18.93	0.33	1.77	18.95	18.95	18.91	141
1736890020	18.6	-0.16	-0.85	18.92	18.92	18.6	457
1736803620	18.76	-0.31	-1.63	18.87	18.94	18.739999	700
1736544420	19.07	-0.18	-0.94	19.07	19.07	19.07	9
1736458020	19.25	0.14	0.73	19.329999	19.7	19.239999	2685
1736371620	19.11	0.17	0.90	19.059999	19.11	19.059999	583
1736285220	18.94	-0.22	-1.15	18.96	19.04	18.91	523
1736198820	19.16	0.01	0.05	19.16	19.16	19.16	200
1735939620	19.149999	0.2	1.06	19.12	19.17	19.12	520
1735853220	18.95	0.22	1.17	19.059999	19.059999	18.95	18
1735594020	18.73	-0.14	-0.74	18.73	18.73	18.73	25
1735334820	18.87	-0.11	-0.58	19.05	19.05	18.87	1078
1734989220	18.98	0.15	0.80	18.829999	18.98	18.829999	336
1734730020	18.829999	0.05	0.27	18.89	18.91	18.829999	589
1734643620	18.78	0.02	0.11	18.93	18.93	18.78	745
1734557220	18.76	0.05	0.27	18.76	18.76	18.76	37
1734470820	18.71	-0.7	-3.61	18.87	18.87	18.71	227
1734384420	19.41	-0.33	-1.67	19.35	19.41	19.35	207
1734125220	19.739999	0.44	2.28	19.739999	19.739999	19.739999	180
1734038820	19.3	0	0.00	19.3	19.3	19.3	0
1733952420	19.3	0	0.00	19.3	19.3	19.3	0
1733866020	19.3	0	0.00	19.3	19.3	19.3	0
1733779620	19.3	0.92	5.01	19.07	19.32	19.07	47
1733520420	18.38	0	0.00	18.38	18.38	18.38	0
1733434020	18.38	0	0.00	18.38	18.38	18.38	0
1733347620	18.38	0	0.00	18.38	18.38	18.38	0
1733261220	18.38	0	0.00	18.38	18.38	18.38	0
1733174820	18.38	-0.17	-0.92	18.38	18.38	18.38	4
1732915620	18.55	0.21	1.15	18.55	18.55	18.55	2
1732829220	18.34	0	0.00	18.34	18.34	18.34	0
1732742820	18.34	0.09	0.49	18.34	18.34	18.34	280
1732656420	18.25	0.17	0.94	18.25	18.25	18.25	72
1732570020	18.079999	0.12	0.67	18.059999	18.079999	18.059999	118
1732310820	17.96	0	0.00	17.96	17.96	17.96	0
1732224420	17.96	-0.35	-1.91	17.92	18	17.91	3020
1732138020	18.309999	0	0.00	18.309999	18.309999	18.309999	0
1732051620	18.309999	-1.38	-7.01	18.309999	18.309999	18.309999	5
1731965220	19.69	0	0.00	19.69	19.69	19.69	0
1731706020	19.69	0	0.00	19.69	19.69	19.69	0
1731619620	19.69	0	0.00	19.69	19.69	19.69	0
1731533220	19.69	0	0.00	19.69	19.69	19.69	0
1731446820	19.69	0	0.00	19.69	19.69	19.69	0
1731360420	19.69	0.08	0.41	19.62	19.82	19.62	1360
1731101220	19.61	0.25	1.29	19.73	19.73	19.579999	1088
1731014760	19.36	0.77	4.14	19.54	19.57	19.35	1515
1730928360	18.59	0	0.00	18.59	18.59	18.59	0
1730841960	18.59	0	0.00	18.59	18.59	18.59	0
1730755560	18.59	0.03	0.16	18.47	18.6	18.47	221
1730496360	18.559999	0.36	1.98	18.29	18.559999	18.29	793
1730409960	18.2	-0.39	-2.10	18.2	18.2	18.2	360
1730323560	18.59	0.18	0.98	18.76	18.76	18.59	279
1730185200	18.41	0	0.00	18.41	18.41	18.41	0
1730098800	18.41	0	0.00	18.41	18.41	18.41	0
1729839600	18.41	0	0.00	18.41	18.41	18.41	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Azelis Group NV (2R7)

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

Azelis Group NV (2R7) Histórico

Azelis Group NV (2R7)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo