Dados Históricos DataMetrex AI Ltd - D4G | Ações Tradegate (DE)

Período	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.0034	0.0066	0.0032	339546	0.00384663	DE
4	0.0072	0.0072	0.0032	95197	0.00386015	DE
12	0.005	0.0074	0.0022	140448	0.00453862	DE
26	0.006	0.0108	0.001	116305	0.00483749	DE
52	0.01	0.048	0.001	155420	0.01441015	DE
156	0.0371999	0.0678	0.001	136206	0.0160759	DE
260	0.0371999	0.0678	0.001	136206	0.0160759	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1740173220	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1740086820	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1740000420	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1739914020	0.0036	0	0.00	0.0036	0.0036	0.0036	50000
1739827620	0.0036	-0.0004	-10.00	0.0066	0.0066	0.0032	340571
1739568420	0.004	0.0006	17.65	0.0034	0.0042	0.0032	628068
1739482020	0.0034	0.0002	6.25	0.0042	0.0042	0.0034	20000
1739395620	0.0032	0	0.00	0.0032	0.0032	0.0032	100
1739309220	0.0032	0	0.00	0.0032	0.0032	0.0032	29200
1739222820	0.0032	0	0.00	0.0032	0.0032	0.0032	11500
1738963620	0.0032	-0.0018	-36.00	0.0034	0.0034	0.0032	29968
1738877220	0.005	0.0016	47.06	0.0046	0.005	0.0038	46000
1738790820	0.0034	-0.0012	-26.09	0.0034	0.0046	0.0034	25150
1738704420	0.0046	0.0014	43.75	0.0032	0.0046	0.0032	13500
1738618020	0.0032	-0.001	-23.81	0.0032	0.0034	0.0032	224000
1738358820	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1738272420	0.0042	-0.0026	-38.24	0.0068	0.0068	0.0042	60100
1738186020	0.0068	-0.0004	-5.56	0.0068	0.0068	0.0068	10000
1738099620	0.0072	0	0.00	0.0072	0.0072	0.0072	0
1738013220	0.0072	0	0.00	0.0072	0.0072	0.0072	10000
1737754020	0.0072	0	0.00	0.0072	0.0072	0.0072	25000
1737667620	0.0072	0.0034	89.47	0.0068	0.0074	0.0068	152000
1737581220	0.0038	0.0002	5.56	0.0038	0.0038	0.0038	5000
1737494820	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1737408420	0.0036	-0.0032	-47.06	0.0036	0.0036	0.0036	15000
1737149220	0.0068	0.0032	88.89	0.0068	0.0068	0.0068	15000
1737062820	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1736976420	0.0036	-0.0014	-28.00	0.0036	0.0036	0.0036	3000
1736890020	0.005	0.0008	19.05	0.005	0.005	0.005	17000
1736803620	0.0042	-0.0018	-30.00	0.0042	0.0042	0.0042	3725
1736544420	0.006	0	0.00	0.006	0.006	0.006	0
1736458020	0.006	0.0008	15.38	0.0034	0.006	0.0034	1133000
1736371620	0.0052	0	0.00	0.0052	0.0052	0.0034	32000
1736285220	0.0052	0	0.00	0.0052	0.0052	0.0052	100000
1736198820	0.0052	0.0004001	8.34	0.006	0.006	0.0044	199000
1735939620	0.0047999	0.0007999	20.00	0.004	0.0047999	0.003	193500
1735853220	0.004	0.0014	53.85	0.0022	0.004	0.0022	192000
1735594020	0.0026	-0.002	-43.48	0.0036	0.0036	0.0026	149046
1735334820	0.0046	0.0016	53.33	0.0028	0.0057999	0.0022	325000
1734989220	0.003	-0.0002	-6.25	0.0032	0.0047999	0.003	442900
1734730020	0.0032	0.0002	6.67	0.0032	0.0032	0.0032	12550
1734643620	0.003	-0.0006	-16.67	0.0038	0.0038	0.003	406916
1734557220	0.0036	-0.0014	-28.00	0.006	0.006	0.0036	263750
1734470820	0.005	0.0002001	4.17	0.004	0.005	0.004	142000
1734384420	0.0047999	-0.001	-17.24	0.0047999	0.0047999	0.0047999	10000
1734125220	0.0057999	0.0015999	38.09	0.006	0.006	0.0057999	438459
1734038820	0.0042	-0.0008	-16.00	0.0038	0.005	0.0038	68500
1733952420	0.005	0.0016	47.06	0.0034	0.005	0.0034	143000
1733866020	0.0034	-0.0014	-29.17	0.0047999	0.0047999	0.0034	51923
1733779620	0.0047999	-0.001	-17.24	0.0042	0.0047999	0.0034	195500
1733520420	0.0057999	0.0015999	38.09	0.0042	0.0057999	0.0042	64500
1733434020	0.0042	0	0.00	0.004	0.0042	0.004	361167
1733347620	0.0042	-0.0032	-43.24	0.0074	0.0074	0.0042	60000
1733261220	0.0074	0.0026001	54.17	0.0074	0.0074	0.0074	10000
1733174820	0.0047999	-0.0002	-4.00	0.0047999	0.0047999	0.0047999	5900
1732915620	0.005	0.0016	47.06	0.005	0.005	0.005	7000
1732829220	0.0034	0	0.00	0.0034	0.005	0.0034	64085
1732742820	0.0034	-0.0016	-32.00	0.0047999	0.005	0.0034	125333
1732656420	0.005	0.0018	56.25	0.0032	0.005	0.0032	266527
1732570020	0.0032	0	0.00	0.0032	0.0032	0.0032	7100
1732310820	0.0032	0	0.00	0.004	0.004	0.0032	60640

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

DataMetrex AI Ltd (D4G)

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

DataMetrex AI Ltd (D4G) Histórico

DataMetrex AI Ltd (D4G)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios