Dados Históricos FSecure Corporation - 3I6 | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.045	2.17917675545	2.065	2.09	2.065	1306	2.08502297	DE
4	0.02	0.956937799043	2.09	2.16	2.06	2280	2.12611318	DE
12	0.232	12.3535676251	1.878	2.16	1.878	2115	2.09179117	DE
26	0.302	16.703539823	1.808	2.25	1.808	1737	2.07158503	DE
52	0.362	20.709382151	1.748	2.25	1.65	1470	1.97503904	DE
156	-0.245	-10.4033970276	2.355	2.355	1.65	1418	1.96639769	DE
260	-0.245	-10.4033970276	2.355	2.355	1.65	1418	1.96639769	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1727382360	2.09	0	0.00	2.09	2.09	2.09	0
1727295960	2.09	0	0.00	2.09	2.09	2.09	0
1727209560	2.09	0	0.00	2.09	2.09	2.09	0
1727123160	2.09	0	0.24	2.09	2.09	2.09	12
1726864020	2.085	-0.08	-3.47	2.065	2.085	2.065	2600
1726777560	2.16	0.1	4.60	2.14	2.16	2.14	8261
1726691160	2.065	0	0.00	2.065	2.065	2.065	0
1726604760	2.065	0	0.00	2.065	2.065	2.065	0
1726518360	2.065	0	0.00	2.065	2.065	2.065	0
1726259160	2.065	0	0.00	2.065	2.065	2.065	0
1726172760	2.065	0	0.00	2.065	2.065	2.065	0
1726086360	2.065	0	0.24	2.065	2.065	2.065	2254
1725999960	2.06	0	0.00	2.06	2.06	2.06	0
1725913560	2.06	0	0.00	2.06	2.06	2.06	0
1725654360	2.06	-0.03	-1.44	2.06	2.06	2.06	500
1725567960	2.09	0	0.00	2.09	2.09	2.09	0
1725481560	2.09	0	0.00	2.09	2.09	2.09	0
1725395160	2.09	0	0.00	2.09	2.09	2.09	0
1725308760	2.09	0	0.00	2.09	2.09	2.09	0
1725049560	2.09	-0.05	-2.34	2.09	2.09	2.09	50
1724963220	2.14	0	0.00	2.14	2.14	2.14	0
1724876820	2.14	0	0.00	2.14	2.14	2.14	0
1724790420	2.14	0.07	3.13	2.14	2.14	2.14	1500
1724704020	2.075	-0.01	-0.48	2.075	2.075	2.075	25
1724444820	2.085	0.05	2.46	2.085	2.085	2.085	12
1724358420	2.035	-0.05	-2.16	2.035	2.035	2.035	500
1724272020	2.08	0	0.00	2.08	2.08	2.08	0
1724185620	2.08	0	0.00	2.08	2.08	2.08	0
1724099220	2.08	0	0.00	2.08	2.08	2.08	0
1723840020	2.08	-0.04	-1.89	2.08	2.08	2.08	1500
1723753620	2.12	0	0.00	2.12	2.12	2.12	0
1723667220	2.12	0	0.00	2.12	2.12	2.12	0
1723580820	2.12	0	0.00	2.12	2.12	2.12	0
1723494420	2.12	0	0.00	2.12	2.12	2.12	0
1723235220	2.12	0.08	3.92	2.12	2.12	2.12	3500
1723148760	2.04	0	0.00	2.04	2.04	2.04	0
1723062360	2.04	0	0.00	2.04	2.04	2.04	0
1722975960	2.04	0	0.00	2.04	2.04	2.04	0
1722889560	2.04	0	0.00	2.04	2.04	2.04	0
1722630360	2.04	0	0.00	2.04	2.04	2.04	0
1722543960	2.04	0	0.00	2.04	2.04	2.04	0
1722457560	2.04	0	0.00	2.04	2.04	2.04	0
1722371160	2.04	0	0.00	2.04	2.04	2.04	0
1722284760	2.04	0	0.00	2.04	2.04	2.04	0
1722025560	2.04	0	0.00	2.04	2.04	2.04	0
1721939160	2.04	-0.02	-0.97	2.04	2.04	2.04	500
1721852820	2.06	0	0.00	2.06	2.06	2.06	0
1721766420	2.06	0	0.24	2.08	2.08	2.06	6600
1721677800	2.055	-0.03	-1.20	2.055	2.055	2.055	0
1721420760	2.08	0.1	5.05	2.065	2.095	2.065	8007
1721334360	1.98	0.08	3.99	2.0099999	2.0099999	1.98	2100
1721248020	1.904	0.03	1.38	1.904	1.904	1.904	69
1721161560	1.878	-0.23	-10.78	1.878	1.878	1.878	75
1721023200	2.105	0	0.00	2.105	2.105	2.105	0
1720764000	2.105	0	0.00	2.105	2.105	2.105	0
1720677600	2.105	0	0.00	2.105	2.105	2.105	0
1720591200	2.105	0	0.00	2.105	2.105	2.105	0
1720504800	2.105	0	0.00	2.105	2.105	2.105	0
1720418400	2.105	0	0.00	2.105	2.105	2.105	0
1720159200	2.105	0	0.00	2.105	2.105	2.105	0
1720072800	2.105	0	0.00	2.105	2.105	2.105	0
1719986400	2.105	0	0.00	2.105	2.105	2.105	0
1719900000	2.105	0	0.00	2.105	2.105	2.105	0
1719813600	2.105	0	0.00	2.105	2.105	2.105	0
1719554400	2.105	0	0.00	2.105	2.105	2.105	0
1719468000	2.105	0	0.00	2.105	2.105	2.105	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

FSecure Corporation (3I6)

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

FSecure Corporation (3I6) Histórico

FSecure Corporation (3I6)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo