Dados Históricos Global Dominion Access SA - G08 | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.01	-0.358422939068	2.79	2.79	2.79	1727	2.79	DE
4	-0.27	-8.85245901639	3.05	3.05	2.78	2530	2.90956544	DE
12	0.095	3.53817504655	2.685	3.23	2.685	3234	2.97636036	DE
26	-0.15	-5.11945392491	2.93	3.23	2.665	2930	2.89294735	DE
52	-0.51	-15.5015197568	3.29	3.625	2.665	2085	2.99224481	DE
156	-0.72	-20.5714285714	3.5	3.625	2.665	1965	3.13086263	DE
260	-0.72	-20.5714285714	3.5	3.625	2.665	1965	3.13086263	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1741814820	2.79	0	0.00	2.79	2.79	2.79	0
1741728420	2.79	-0.08	-2.62	2.79	2.79	2.79	1727
1741642020	2.865	0	0.00	2.865	2.865	2.865	0
1741382820	2.865	0	0.00	2.865	2.865	2.865	0
1741296420	2.865	0	0.00	2.865	2.865	2.865	0
1741210020	2.865	-0.01	-0.35	2.865	2.865	2.865	3235
1741123620	2.875	0	0.00	2.875	2.875	2.875	0
1741037220	2.875	0.1	3.42	2.875	2.875	2.875	62
1740778020	2.7799999	-0.1	-3.47	2.7799999	2.7799999	2.7799999	6118
1740691620	2.88	0	0.00	2.88	2.88	2.88	0
1740605220	2.88	0	0.00	2.88	2.88	2.88	0
1740518820	2.88	0	0.00	2.88	2.88	2.88	0
1740432420	2.88	0	0.00	2.88	2.88	2.88	0
1740173220	2.88	0	0.00	2.88	2.88	2.88	0
1740086820	2.88	-0.13	-4.16	2.88	2.88	2.88	175
1740000420	3.005	-0.03	-0.99	3.005	3.005	3.005	10
1739914020	3.035	-0.02	-0.49	3.035	3.035	3.035	6790
1739827620	3.05	-0.18	-5.57	3.05	3.05	3.05	2122
1739568420	3.23	0	0.00	3.23	3.23	3.23	0
1739482020	3.23	0	0.00	3.23	3.23	3.23	0
1739395620	3.23	0	0.00	3.23	3.23	3.23	0
1739309220	3.23	0.16	5.04	3.23	3.23	3.23	7578
1739222820	3.075	0	0.00	3.075	3.075	3.075	0
1738963620	3.075	0	0.00	3.075	3.075	3.075	0
1738877220	3.075	0	0.00	3.075	3.075	3.075	0
1738790820	3.075	0	0.00	3.075	3.075	3.075	0
1738704420	3.075	0.04	1.32	3.075	3.075	3.075	5208
1738618020	3.035	0	0.00	3.035	3.035	3.035	0
1738358820	3.035	-0.11	-3.34	3.035	3.035	3.035	6456
1738272420	3.14	0	0.00	3.14	3.14	3.14	0
1738186020	3.14	0	0.00	3.14	3.14	3.14	0
1738099620	3.14	0	0.00	3.14	3.14	3.14	0
1738013220	3.14	0	0.00	3.14	3.14	3.14	0
1737754020	3.14	0.11	3.46	3.14	3.14	3.14	6076
1737667620	3.035	0	0.00	3.035	3.035	3.035	0
1737581220	3.035	0	0.00	3.035	3.035	3.035	0
1737494820	3.035	0	0.00	3.035	3.035	3.035	0
1737408420	3.035	0.11	3.76	2.965	3.035	2.965	290
1737149220	2.925	0.07	2.63	2.925	2.925	2.925	2367
1737062820	2.85	0	0.00	2.85	2.85	2.85	0
1736976420	2.85	0	0.00	2.85	2.85	2.85	0
1736890020	2.85	0	0.00	2.85	2.85	2.85	0
1736803620	2.85	0.03	1.06	2.85	2.85	2.85	1000
1736544420	2.82	0	0.00	2.82	2.82	2.82	0
1736458020	2.82	0	0.00	2.82	2.82	2.82	0
1736371620	2.82	0	0.00	2.82	2.82	2.82	0
1736285220	2.82	0	0.00	2.82	2.82	2.82	0
1736198820	2.82	0	0.00	2.82	2.82	2.82	0
1735939620	2.82	0	0.00	2.82	2.82	2.82	0
1735853220	2.82	0	0.00	2.82	2.82	2.82	0
1735594020	2.82	0	0.00	2.82	2.82	2.82	0
1735334820	2.82	0.11	3.87	2.81	2.82	2.81	1866
1734989220	2.715	0.03	1.12	2.715	2.715	2.715	4874
1734730020	2.685	-0.07	-2.54	2.685	2.685	2.685	2266
1734643620	2.755	0	0.00	2.755	2.755	2.755	0
1734557220	2.755	-0.03	-0.90	2.755	2.755	2.755	4362
1734470820	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1734384420	2.7799999	-0.03	-0.89	2.79	2.79	2.7799999	146
1734125220	2.805	0.01	0.18	2.805	2.805	2.805	3296

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Global Dominion Access SA (G08)

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

Global Dominion Access SA (G08) Histórico

Global Dominion Access SA (G08)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios