Dados Históricos Smartsheet Inc - 3SE | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.72	1.33828996283	53.8	54.42	53.7	76	53.75562914	DE
4	1.7	3.2184778493	52.82	54.42	52.82	160	53.33081081	DE
12	3.7	7.28059818969	50.82	54.42	50.82	160	52.55889975	DE
26	14.02	34.6172839506	40.5	54.42	39.57	212	48.33038265	DE
52	12.34	29.2555713608	42.18	54.42	32.61	211	43.32453584	DE
156	16.32	42.722513089	38.2	54.42	32.61	263	42.24506502	DE
260	16.32	42.722513089	38.2	54.42	32.61	263	42.24506502	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1735939620	54.42	0.42	0.78	54.42	54.42	54.42	20
1735853220	54	0	0.00	54	54	54	0
1735594020	54	0.3	0.56	54	54	54	28
1735334820	53.7	-0.1	-0.19	53.8	53.8	53.7	123
1734989220	53.8	0.24	0.45	53.68	53.8	53.68	2
1734730020	53.56	-0.42	-0.78	53.52	53.76	53.52	203
1734643620	53.98	-0.02	-0.04	53.98	53.98	53.98	57
1734557220	54	0.76	1.43	53.78	54	53.78	110
1734470820	53.24	0.2	0.38	53.24	53.24	53.24	26
1734384420	53.04	-0.22	-0.41	53.04	53.04	53.04	20
1734125220	53.26	-0.1	-0.19	53.98	53.98	53.26	154
1734038820	53.36	0	0.00	53.36	53.36	53.36	0
1733952420	53.36	0.34	0.64	53.5	53.5	52.88	304
1733866020	53.02	0	0.00	53.02	53.02	53.02	0
1733779620	53.02	-0.14	-0.26	52.82	53.02	52.82	420
1733520420	53.16	0.12	0.23	52.82	53.2	52.82	477
1733434020	53.04	-0.42	-0.79	53.04	53.04	53.04	155
1733347620	53.46	0.16	0.30	53.46	53.46	53.46	25
1733261220	53.3	-0.18	-0.34	53.82	53.82	52.9	270
1733174820	53.48	0.68	1.29	53.64	53.74	53.48	43
1732915620	52.8	0	0.00	52.8	52.8	52.8	0
1732829220	52.8	-0.34	-0.64	52.8	52.8	52.8	75
1732742820	53.14	-0.34	-0.64	52.86	53.14	52.86	35
1732656420	53.48	0.1	0.19	53.48	53.48	53.48	4
1732570020	53.38	-0.24	-0.45	53.38	53.38	53.38	10
1732310820	53.62	0.32	0.60	53.62	53.62	53.62	25
1732224420	53.3	0.14	0.26	53.3	53.34	53.3	898
1732138020	53.16	0.42	0.80	53.16	53.16	53.16	20
1732051620	52.74	0.04	0.08	52.78	52.78	52.74	27
1731965220	52.7	-0.28	-0.53	52.86	52.86	52.7	170
1731705960	52.98	0.54	1.03	52.44	52.98	52.44	188
1731619560	52.44	-0.38	-0.72	52.44	52.44	52.44	50
1731533160	52.82	0.32	0.61	52.82	52.82	52.82	18
1731446820	52.5	0.04	0.08	52.5	52.5	52.5	100
1731360420	52.46	0.18	0.34	52.26	52.5	52.26	217
1731101220	52.28	0.16	0.31	51.3	52.28	51.3	132
1731014760	52.12	0	0.00	52.12	52.12	52.12	0
1730928360	52.12	0.28	0.54	52.18	52.18	52.12	361
1730841960	51.84	0.52	1.01	51.1	51.84	51.1	50
1730755560	51.32	-0.56	-1.08	51.22	51.34	51.22	118
1730496360	51.88	-0.02	-0.04	52.52	52.52	51.8	134
1730409960	51.9	-0.1	-0.19	51.9	51.9	51.9	55
1730323560	52	-0.28	-0.54	52.02	52.02	52	82
1730237160	52.28	0.06	0.11	51.76	52.28	51.76	110
1730150760	52.22	-0.34	-0.65	53.1	53.1	52.22	1010
1729888020	52.56	0.28	0.54	52.5	52.56	52.5	9
1729801560	52.28	0.48	0.93	52	52.28	52	80
1729715160	51.8	0.56	1.09	51.72	51.84	51.72	263
1729628760	51.24	-0.36	-0.70	50.98	51.4	50.98	533
1729542360	51.6	0.06	0.12	51.1	51.6	51.06	107
1729283160	51.54	-0.42	-0.81	51.58	51.58	51.54	100
1729196760	51.96	0.48	0.93	51.96	51.96	51.96	100
1729110360	51.48	0	0.00	51.1	51.48	51.08	417
1729023960	51.48	0.3	0.59	51.38	51.48	51.38	24
1728937620	51.18	0.36	0.71	50.9	51.18	50.9	11
1728678360	50.82	-0.08	-0.16	50.82	50.82	50.82	30
1728591960	50.9	0.14	0.28	50.96	50.96	50.5	905
1728505560	50.76	0.22	0.44	50.94	50.94	50.76	520
1728419160	50.54	0	0.00	50.54	50.54	50.54	0
1728332760	50.54	0	0.00	50.54	50.54	50.54	20

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Smartsheet Inc (3SE)

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

Smartsheet Inc (3SE) Histórico

Smartsheet Inc (3SE)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo