Dados Históricos Elisa Oyj - EIA | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.940001	-2.2253811553	42.24	43.1	41.299999	1327	42.460889	DE
4	-0.420001	-1.00671380633	41.72	43.1	41.14	920	42.01130625	DE
12	-7.200001	-14.8453628866	48.5	48.92	41.14	649	43.01821273	DE
26	-1.420001	-3.32397237828	42.72	48.94	41.14	494	44.00098637	DE
52	-1.230001	-2.8920785328	42.53	48.94	40.24	418	43.37608438	DE
156	-3.990001	-8.80989401634	45.29	48.94	39.409999	441	42.71005487	DE
260	-3.990001	-8.80989401634	45.29	48.94	39.409999	441	42.71005487	DE

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

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1736285220	42.4	-0.7	-1.62	42.94	42.94	41.799999	4448
1736198820	43.1	0.94	2.23	42.86	43.1	42.56	553
1735939620	42.159999	-0.14	-0.33	42.22	42.22	42.159999	236
1735853220	42.299999	0.34	0.81	42.24	42.299999	42.24	72
1735594020	41.96	-0.02	-0.05	41.979999	41.979999	41.94	196
1735334820	41.979999	0.52	1.25	41.479999	41.979999	41.479999	1996
1734989220	41.46	0.24	0.58	41.28	41.46	41.28	401
1734730020	41.22	-0.12	-0.29	41.36	41.36	41.22	171
1734643620	41.34	-0.82	-1.94	41.34	41.34	41.34	5
1734557220	42.159999	0	0.00	42.159999	42.159999	42.159999	0
1734470820	42.159999	0.18	0.43	41.299999	42.159999	41.14	1440
1734384420	41.979999	0.26	0.62	41.68	41.979999	41.68	139
1734125220	41.72	0.42	1.02	41.72	41.72	41.72	56
1734038820	41.299999	-0.4	-0.96	41.56	41.72	41.299999	2906
1733952420	41.7	-0.28	-0.67	41.72	41.72	41.7	260
1733866020	41.979999	-0.32	-0.76	42.36	42.36	41.979999	2174
1733779620	42.299999	-0.76	-1.76	42.479999	42.479999	42.299999	975
1733520420	43.06	0.68	1.60	43.14	43.14	43.06	230
1733434020	42.38	-0.52	-1.21	42.76	42.76	42.38	1399
1733347620	42.9	0.06	0.14	42.9	42.9	42.9	21
1733261220	42.84	-0.22	-0.51	42.84	42.84	42.84	1
1733174820	43.06	0.18	0.42	42.52	43.06	42.52	123
1732915620	42.88	-0.22	-0.51	42.92	42.92	42.88	565
1732829220	43.1	-0.18	-0.42	43	43.1	42.68	2315
1732742820	43.28	0.1	0.23	42.9	43.28	42.82	526
1732656420	43.18	-0.52	-1.19	43.72	43.72	43.18	107
1732570020	43.7	0.7	1.63	43.56	43.7	43.48	571
1732310820	43	0	0.00	43	43	43	0
1732224420	43	-0.2	-0.46	43	43	43	165
1732138020	43.2	-0.08	-0.18	43.24	43.24	43.2	110
1732051620	43.28	0.16	0.37	43.08	43.28	43.06	590
1731965220	43.12	-0.02	-0.05	43.12	43.12	43.12	50
1731705960	43.14	-0.04	-0.09	43.14	43.14	43.14	1
1731619560	43.18	0.14	0.33	43.14	43.18	43.14	790
1731533160	43.04	0.04	0.09	43.04	43.04	43.04	60
1731446820	43	-0.9	-2.05	43.34	43.4	43	1061
1731360420	43.9	0.4	0.92	43.9	43.9	43.9	75
1731101220	43.5	0.02	0.05	43.46	43.5	43.46	160
1731014760	43.48	-0.32	-0.73	44.02	44.02	43.48	191
1730928360	43.8	0.06	0.14	44.56	44.56	43.8	769
1730841960	43.74	0	0.00	43.74	43.74	43.74	0
1730755560	43.74	-0.28	-0.64	44.26	44.26	43.74	455
1730496360	44.02	0.38	0.87	43.88	44.02	43.72	392
1730409960	43.64	-0.48	-1.09	43.66	43.78	43.64	170
1730323560	44.12	-0.5	-1.12	44.5	45.24	44.12	581
1730237160	44.62	-0.4	-0.89	44.58	45.02	44.5	1347
1730150760	45.02	1.52	3.49	44.4	45.02	44.4	532
1729888020	43.5	-0.36	-0.82	43.5	43.5	43.5	10
1729801560	43.86	0.54	1.25	43.82	44.1	43.82	661
1729715160	43.32	-0.34	-0.78	43.82	43.82	43.3	686
1729628760	43.66	-2.86	-6.15	44.34	44.34	43.56	850
1729542360	46.52	0.2	0.43	46.2	46.52	46.2	810
1729283160	46.32	-2.6	-5.31	48.82	48.82	45.88	635
1729196760	48.92	0.42	0.87	48.7	48.92	48.68	666
1729110360	48.5	0.14	0.29	48.5	48.5	48.5	30
1729023960	48.36	0.68	1.43	48.36	48.38	48.36	151
1728937620	47.68	-0.22	-0.46	47.72	47.72	47.68	210
1728678360	47.9	0	0.00	47.9	47.9	47.9	0
1728591960	47.9	0.82	1.74	47.9	47.9	47.9	60
1728505560	47.08	0	0.00	47.08	47.08	47.08	0
1728419160	47.08	0	0.00	47.08	47.08	47.08	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Elisa Oyj (EIA)

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

Elisa Oyj (EIA) Histórico

Elisa Oyj (EIA)

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

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo