Dados Históricos MS and AD Insurance Group Holdings Inc - 59M | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.299999	-1.50753273907	19.899999	20.6	19.6	405	19.98651302	DE
4	-1.2	-5.76923076923	20.8	21.399999	19.6	336	20.40988025	DE
12	-1.4	-6.66666666667	21	22.4	19.6	250	21.14000621	DE
26	-2	-9.25925925926	21.6	22.4	16.399999	311	20.29831506	DE
52	-18.199999	-48.1481467764	37.799999	49	16	318	20.81938239	DE
156	-13.8	-41.3173652695	33.4	49	16	282	21.62163027	DE
260	-13.8	-41.3173652695	33.4	49	16	282	21.62163027	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1737494820	20	0	0.00	20	20	20	0
1737408420	20	0.1	0.50	20.2	20.6	20	1050
1737149220	19.899999	-0.1	-0.50	19.8	19.899999	19.8	164
1737062820	20	0	0.00	20	20	20	0
1736976420	20	0.1	0.50	19.899999	20	19.899999	2
1736890020	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1736803620	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1736544420	19.899999	0	0.00	19.899999	19.899999	19.899999	279
1736458020	19.899999	-0.5	-2.45	19.7	19.899999	19.7	232
1736371620	20.399999	-1	-4.67	20.399999	20.399999	19.899999	1002
1736285220	21.399999	0.6	2.88	21	21.399999	20.8	143
1736198820	20.8	-0.6	-2.80	20.8	20.8	20.8	200
1735939620	21.399999	0.2	0.94	21	21.399999	21	521
1735853220	21.2	0.4	1.92	21.2	21.2	21.2	26
1735594020	20.8	0	0.00	20.8	20.8	20.8	0
1735334820	20.8	0.4	1.96	20.8	20.8	20.8	75
1734989220	20.399999	-0.2	-0.97	21	21	20.399999	119
1734730020	20.6	0	0.00	20.6	20.6	20.6	0
1734643620	20.6	0	0.00	20.6	20.6	20.6	0
1734557220	20.6	-1	-4.63	20.399999	20.6	20.399999	346
1734470820	21.6	0	0.00	21.6	21.6	21.6	0
1734384420	21.6	0	0.00	21.399999	21.6	21	421
1734125220	21.6	-0.2	-0.92	21.6	21.6	21.6	12
1734038820	21.8	0.2	0.93	21.8	21.8	21.8	300
1733952420	21.6	0.4	1.89	21.8	21.8	21.6	462
1733866020	21.2	-1	-4.50	21.2	21.2	21.2	1
1733779620	22.2	0.2	0.91	22.2	22.2	22.2	5
1733520420	22	-0.4	-1.79	21.8	22	21.6	931
1733434020	22.4	0	0.00	22.4	22.4	22.4	0
1733347620	22.4	0.4	1.82	22.2	22.4	22.2	311
1733261220	22	0	0.00	22	22	22	0
1733174820	22	1.2	5.77	22	22	21.2	68
1732915620	20.8	0	0.00	20.8	20.8	20.8	125
1732829220	20.8	0	0.00	20.8	20.8	20.8	0
1732742820	20.8	0	0.00	20.8	20.8	20.8	0
1732656420	20.8	-1.4	-6.31	21	21	20.8	351
1732570020	22.2	0.4	1.83	22.2	22.2	21.8	259
1732310820	21.8	0.4	1.87	21.8	21.8	21.8	175
1732224420	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1732138020	21.399999	-1	-4.46	21.399999	21.399999	21.399999	30
1732051620	22.4	0	0.00	22.4	22.4	22.4	0
1731965220	22.4	0	0.00	22.2	22.4	22	490
1731705960	22.4	0.4	1.82	22.2	22.4	22.2	77
1731619560	22	0	0.00	22	22	22	14
1731533220	22	0	0.00	22	22	22	0
1731446820	22	-0.2	-0.90	22.2	22.2	22	317
1731360360	22.2	0	0.00	22.2	22.2	22.2	0
1731101160	22.2	0	0.00	22.2	22.2	22.2	0
1731014760	22.2	1	4.72	22.4	22.4	21.8	51
1730928360	21.2	0.6	2.91	21	21.2	21	272
1730841960	20.6	0	0.00	20.6	20.6	20.6	0
1730755560	20.6	0	0.00	20.8	20.8	20.6	257
1730496360	20.6	-0.2	-0.96	20.6	20.8	20.6	68
1730409960	20.8	-0.2	-0.95	20.8	20.8	20.8	50
1730323560	21	0.8	3.96	21	21	21	50
1730237160	20.2	0	0.00	20.2	20.2	20.2	0
1730150760	20.2	-0.4	-1.94	20.2	20.2	20.2	75
1729887960	20.6	0	0.00	20.6	20.6	20.6	0
1729801560	20.6	-0.4	-1.90	20.6	20.6	20.6	1
1729715160	21	-1	-4.55	21.2	21.2	21	8
1729580400	22	0	0.00	22	22	22	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

MS and AD Insurance Group Holdings Inc (59M)

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

MS and AD Insurance Group Holdings Inc (59M) Histórico

MS and AD Insurance Group Holdings Inc (59M)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo