Dados Históricos Colruyt Group NV - EFC1 | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-2.16	-5.70221752904	37.88	37.88	35.46	101	36.97404297	DE
4	-8.02	-18.3356195702	43.74	44	35.46	304	38.74792091	DE
12	-6.84	-16.0714285714	42.56	44.84	35.46	191	40.43551942	DE
26	-8.36	-18.9655172414	44.08	48.02	35.46	144	42.06906106	DE
52	-5.42	-13.1745260088	41.14	48.02	35.46	201	42.42214068	DE
156	0.420001	1.18980456628	35.299999	48.02	35.119999	279	41.17337954	DE
260	0.420001	1.18980456628	35.299999	48.02	35.119999	279	41.17337954	DE

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1734730020	35.46	-0.26	-0.73	35.56	35.56	35.46	40
1734643620	35.72	-1.58	-4.24	36.799999	36.799999	35.72	94
1734557220	37.299999	-0.26	-0.69	37.28	37.5	37.24	182
1734470820	37.56	-0.24	-0.63	37.74	37.74	37.56	161
1734384420	37.799999	-0.18	-0.47	37.88	37.88	37.74	30
1734125220	37.979999	-0.1	-0.26	38.24	38.5	37.979999	800
1734038820	38.08	0.68	1.82	37.44	38.38	37.42	1508
1733952420	37.4	-4.1	-9.88	40.58	40.58	36.42	1348
1733866020	41.5	0.5	1.22	40.659999	41.5	40.619999	55
1733779620	41	-0.62	-1.49	41.34	41.34	41	406
1733520420	41.619999	-0.06	-0.14	41.64	41.64	41.619999	252
1733434020	41.68	-0.48	-1.14	41.68	41.74	41.68	202
1733347620	42.159999	0	0.00	42.159999	42.159999	42.159999	0
1733261220	42.159999	-0.32	-0.75	42.38	42.38	42.159999	8
1733174820	42.479999	-0.44	-1.03	42.5	42.7	42.479999	79
1732915620	42.92	-0.96	-2.19	43	43	42.92	12
1732829220	43.88	0	0.00	43.88	43.88	43.88	0
1732742820	43.88	0.48	1.11	43.92	43.92	43.88	13
1732656420	43.4	-0.6	-1.36	43.4	43.4	43.4	1
1732570020	44	-0.16	-0.36	43.74	44	43.54	288
1732310820	44.16	-0.08	-0.18	44.22	44.22	44.16	2
1732224420	44.24	-0.22	-0.49	44	44.24	43.98	85
1732138020	44.46	0.1	0.23	44.54	44.54	44.46	2
1732051620	44.36	0	0.00	44.36	44.36	44.36	0
1731965220	44.36	0.32	0.73	44.14	44.5	44.14	11
1731705960	44.04	-0.04	-0.09	44.04	44.04	44.04	91
1731619560	44.08	-0.06	-0.14	44.02	44.08	44	134
1731533160	44.14	0.16	0.36	43.98	44.14	43.96	16
1731446820	43.98	-0.8	-1.79	44.4	44.4	43.98	3
1731360420	44.78	0.26	0.58	44.84	44.84	44.5	109
1731101220	44.52	-0.08	-0.18	44.58	44.58	44.52	37
1731014760	44.6	0.3	0.68	44.48	44.6	44.2	59
1730928360	44.3	0.08	0.18	44.56	44.56	44.3	217
1730841960	44.22	0.78	1.80	43.9	44.22	43.86	698
1730755560	43.44	0.4	0.93	43.42	43.44	43.34	82
1730496360	43.04	0.2	0.47	43.04	43.04	43.04	1
1730409960	42.84	0.24	0.56	42.84	42.84	42.84	29
1730323560	42.6	-0.08	-0.19	42.98	42.98	42.6	553
1730237160	42.68	2.98	7.51	41.82	42.68	41.82	424
1730150760	39.7	0.08	0.20	39.76	39.76	39.7	326
1729888020	39.619999	-0.34	-0.85	39.88	39.88	39.619999	209
1729801560	39.96	0.02	0.05	39.92	40.1	39.92	7
1729715160	39.94	0.02	0.05	39.92	39.94	39.92	255
1729628760	39.92	-0.34	-0.84	39.74	39.92	39.74	220
1729542360	40.26	-0.56	-1.37	40.72	40.78	40.159999	494
1729283160	40.82	-0.7	-1.69	41.26	41.26	40.82	50
1729196760	41.52	0.1	0.24	41.52	41.52	41.52	1
1729110360	41.42	0	0.00	41.42	41.42	41.42	0
1729023960	41.42	-0.02	-0.05	41.52	41.52	41.299999	86
1728937620	41.44	-0.7	-1.66	41.979999	41.979999	41.36	28
1728678360	42.14	-0.08	-0.19	42.14	42.14	42.14	2
1728591960	42.22	-0.42	-0.98	42.56	42.56	42.22	2
1728505560	42.64	0.4	0.95	42.159999	42.64	42.159999	137
1728419160	42.24	-0.12	-0.28	42.24	42.24	42.24	2
1728332760	42.36	-0.02	-0.05	42.479999	42.52	42.28	96
1728073560	42.38	-0.24	-0.56	42.5	42.54	42.38	235
1727987220	42.619999	0.82	1.96	41.4	42.619999	41.4	136
1727900820	41.799999	0.04	0.10	41.76	41.799999	41.76	226
1727814420	41.76	-0.16	-0.38	42.2	42.2	41.619999	68
1727728020	41.92	-0.54	-1.27	42.56	42.56	41.92	79
1727468760	42.46	-1.18	-2.70	42.46	42.5	42.46	124
1727382360	43.64	-0.06	-0.14	44.18	44.18	43.58	635
1727295960	43.7	0.36	0.83	43.76	43.76	43.7	364
1727209560	43.34	-0.16	-0.37	43.34	43.34	43.34	12
1727123160	43.5	-0.32	-0.73	43.96	43.96	43.46	186

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Colruyt Group NV (EFC1)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

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

Colruyt Group NV (EFC1) Histórico

Colruyt Group NV (EFC1)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo