Dados Históricos Swedbank AB - FRYA | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.79	3.92644135189	20.12	20.94	19.98	1254	20.70894543	DE
4	1.95	10.2848101266	18.96	20.94	18.8	848	20.13952141	DE
12	2.075	11.0167241837	18.835	20.94	18.035	753	19.24494075	DE
26	1.82	9.53378732321	19.09	20.94	17.239999	722	18.95623856	DE
52	3.46	19.8280802292	17.45	20.94	17.239999	762	18.99428092	DE
156	3.78	22.0665499124	17.13	20.94	11.875	1050	16.88607277	DE
260	1.594	8.25222613378	19.316	20.94	11.875	978	16.89822758	DE

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1737494820	20.84	0.48	2.36	20.46	20.84	20.45	4479
1737408420	20.36	0.05	0.25	20.21	20.399999	20.18	620
1737149220	20.309999	0.02	0.10	20.32	20.329999	20.149999	45
1737062820	20.29	-0.12	-0.59	20.35	20.48	20.2	139
1736976420	20.41	0.32	1.59	20.12	20.41	19.98	985
1736890020	20.09	0.27	1.39	19.895	20.12	19.84	541
1736803620	19.815	0.13	0.63	19.6	19.97	19.55	761
1736544420	19.69	-0.09	-0.46	19.725	19.755	19.66	425
1736458020	19.78	0.13	0.64	19.815	19.815	19.51	35
1736371620	19.655	-0.17	-0.83	19.78	19.79	19.625	1310
1736285220	19.82	0.05	0.23	19.75	19.975	19.725	1740
1736198820	19.774999	0.24	1.23	19.61	19.98	19.585	643
1735939620	19.535	0.43	2.22	19.25	19.68	19.25	788
1735853220	19.11	0.09	0.50	19.27	19.315	18.92	285
1735594020	19.015	0.11	0.58	18.995	19.045	18.825	443
1735334820	18.905	-0.08	-0.45	18.96	19.05	18.8	323
1734989220	18.989999	0.24	1.31	18.7	18.989999	18.559999	349
1734730020	18.745	-0.08	-0.40	18.82	18.82	18.445	1681
1734643620	18.82	0.04	0.21	18.54	18.995	18.54	439
1734557220	18.78	-0.13	-0.66	18.905	18.985	18.78	242
1734470820	18.905	-0.23	-1.18	18.905	19.035	18.805	258
1734384420	19.13	0.18	0.92	18.98	19.13	18.885	3968
1734125220	18.954999	-0.08	-0.39	18.925	19.059999	18.864999	1396
1734038820	19.03	0.03	0.16	19.1	19.1	19.02	1312
1733952420	19	-0.07	-0.37	19.055	19.2	18.954999	29
1733866020	19.07	-0.16	-0.81	18.975	19.195	18.92	76
1733779620	19.225	0.32	1.69	18.899999	19.23	18.899999	40
1733520420	18.905	-0.4	-2.10	19.13	19.3	18.905	425
1733434020	19.309999	0.37	1.95	18.95	19.309999	18.95	477
1733347620	18.94	-0.1	-0.50	19.04	19.04	18.94	1365
1733261220	19.035	0.18	0.98	18.845	19.035	18.835	137
1733174820	18.85	0.38	2.03	18.46	18.85	18.305	319
1732915620	18.475	-0.06	-0.30	18.38	18.585	18.38	196
1732829220	18.53	0.34	1.84	18.42	18.53	18.295	615
1732742820	18.195	0.02	0.08	18.17	18.34	18.035	1048
1732656420	18.18	0.04	0.25	18.184999	18.25	18.075	2202
1732570020	18.135	-0.55	-2.92	18.52	18.649999	18.135	367
1732310820	18.68	0.1	0.54	18.68	18.68	18.68	11
1732224420	18.579999	-0.01	-0.03	18.445	18.585	18.445	31
1732138020	18.585	0.01	0.05	18.695	18.695	18.585	6
1732051620	18.575	-0.32	-1.69	18.965	18.965	18.32	416
1731965220	18.895	0.32	1.70	18.68	18.94	18.665	135
1731705960	18.579999	-0.11	-0.59	18.649999	18.704999	18.559999	374
1731619560	18.69	0.25	1.36	18.55	18.69	18.524999	9
1731533160	18.44	-0.07	-0.35	18.505	18.565	18.43	2085
1731446820	18.505	-0.45	-2.37	18.805	18.829999	18.505	175
1731360420	18.954999	0.22	1.15	18.52	18.954999	18.52	3271
1731101220	18.739999	-0.36	-1.86	18.995	19.145	18.579999	367
1731014760	19.095	0.31	1.62	18.975	19.135	18.76	350
1730928360	18.79	-0.12	-0.61	19.059999	19.12	18.745	653
1730841960	18.905	-0.33	-1.74	19.149999	19.149999	18.905	6
1730755560	19.239999	0.45	2.42	18.86	19.239999	18.86	1854
1730496360	18.785	0.01	0.05	18.855	18.89	18.785	616
1730409960	18.774999	0.13	0.67	18.774999	18.774999	18.774999	1
1730323560	18.649999	-0.42	-2.20	18.835	18.835	18.649999	568
1730237160	19.07	0.18	0.95	19.03	19.07	19.03	1645
1730150760	18.89	0.02	0.11	18.55	18.96	18.55	1769
1729888020	18.87	0.33	1.78	18.675	18.875	18.675	71
1729801560	18.54	-0.57	-2.96	19.16	19.16	18.54	172
1729715160	19.105	0.75	4.11	18.375	19.329999	18.375	3231
1729628760	18.35	0.36	1.97	18.114999	18.35	18.005	381

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Swedbank AB (FRYA)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

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

Swedbank AB (FRYA) Histórico

Swedbank AB (FRYA)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo