Dados Históricos Sumitomo Chemical Company Limited - SMM | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.04	1.96078431373	2.04	2.1	2.04	703	2.0826945	DE
4	-0.06	-2.80373831776	2.14	2.14	2.04	392	2.08334184	DE
12	-0.34	-14.0495867769	2.42	2.48	2.04	1099	2.12862592	DE
26	-0.1999999	-8.77192582333	2.2799999	2.68	2.04	1832	2.45345938	DE
52	0	0	2.08	2.68	1.81	1871	2.19081578	DE
156	-0.48	-18.75	2.56	2.8	1.81	1902	2.24489829	DE
260	-0.48	-18.75	2.56	2.8	1.81	1902	2.24489829	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1737408420	2.1	0.06	2.94	2.06	2.1	2.06	1500
1737149220	2.04	0	0.00	2.04	2.04	2.04	0
1737062820	2.04	0	0.00	2.04	2.04	2.04	40
1736976420	2.04	0	0.00	2.04	2.04	2.04	568
1736890020	2.04	0	0.00	2.04	2.04	2.04	0
1736803620	2.04	0	0.00	2.04	2.04	2.04	0
1736544420	2.04	-0.02	-0.97	2.08	2.08	2.04	416
1736458020	2.06	-0.04	-1.90	2.06	2.06	2.06	44
1736371620	2.1	0	0.00	2.1	2.1	2.1	0
1736285220	2.1	0	0.00	2.1	2.1	2.1	0
1736198820	2.1	-0.02	-0.94	2.1	2.1	2.1	250
1735939620	2.12	0	0.00	2.12	2.12	2.12	0
1735853220	2.12	-0.02	-0.93	2.12	2.12	2.12	88
1735594020	2.14	0	0.00	2.14	2.14	2.14	0
1735334820	2.14	0.04	1.90	2.14	2.14	2.14	230
1734989220	2.1	0.02	0.96	2.1	2.1	2.1	2458
1734730020	2.08	0	0.00	2.08	2.08	2.08	0
1734643620	2.08	0	0.00	2.08	2.08	2.08	0
1734557220	2.08	-0.02	-0.95	2.08	2.1	2.08	10162
1734470820	2.1	-0.1	-4.55	2.1	2.1	2.1	4782
1734384420	2.2	0	0.00	2.2	2.2	2.2	0
1734125220	2.2	0	0.00	2.2	2.2	2.2	374
1734038820	2.2	0.02	0.92	2.2	2.2	2.2	1328
1733952420	2.18	-0.08	-3.54	2.18	2.18	2.18	38
1733866020	2.2599999	-0.02	-0.88	2.2599999	2.2599999	2.2599999	3
1733779620	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1733520420	2.2799999	-0.02	-0.87	2.2599999	2.2999999	2.2599999	2828
1733434020	2.2999999	-0.08	-3.36	2.2999999	2.2999999	2.2999999	300
1733347620	2.38	0	0.00	2.38	2.38	2.38	0
1733261220	2.38	0	0.00	2.38	2.38	2.38	0
1733174820	2.38	0.04	1.71	2.38	2.38	2.38	350
1732915620	2.34	0	0.00	2.34	2.34	2.34	0
1732829220	2.34	0	0.00	2.34	2.34	2.34	0
1732742820	2.34	0	0.00	2.34	2.34	2.34	0
1732656420	2.34	0	0.00	2.34	2.34	2.34	0
1732570020	2.34	0	0.00	2.34	2.34	2.34	0
1732310820	2.34	0	0.00	2.34	2.34	2.34	0
1732224420	2.34	0	0.00	2.34	2.34	2.34	0
1732138020	2.34	0	0.00	2.34	2.34	2.34	0
1732051620	2.34	0	0.00	2.34	2.34	2.34	0
1731965220	2.34	-0.02	-0.85	2.2999999	2.34	2.2999999	26
1731705960	2.36	0	0.00	2.36	2.36	2.36	0
1731619560	2.36	0	0.00	2.36	2.36	2.36	0
1731533160	2.36	-0.12	-4.84	2.36	2.36	2.36	65
1731446760	2.48	0	0.00	2.48	2.48	2.48	0
1731360360	2.48	0	0.00	2.48	2.48	2.48	0
1731101160	2.48	0	0.00	2.48	2.48	2.48	0
1731014760	2.48	0.04	1.64	2.48	2.48	2.48	15
1730928360	2.44	0.06	2.52	2.44	2.44	2.44	1
1730841960	2.38	-0.04	-1.65	2.38	2.38	2.38	500
1730755560	2.42	0	0.00	2.42	2.42	2.42	0
1730496360	2.42	-0.08	-3.20	2.42	2.42	2.42	1
1730406420	2.5	0	0.00	2.5	2.5	2.5	0
1730320020	2.5	0	0.00	2.5	2.5	2.5	0
1730233620	2.5	0	0.00	2.5	2.5	2.5	0
1730147220	2.5	0	0.00	2.5	2.5	2.5	0
1729888020	2.5	0.1	4.17	2.5	2.5	2.5	20
1729801560	2.4	-0.08	-3.23	2.5	2.5	2.4	2001
1729715160	2.48	-0.02	-0.80	2.46	2.48	2.46	3
1729628760	2.5	-0.06	-2.34	2.5	2.5	2.5	2
1729542360	2.56	0.04	1.59	2.56	2.56	2.56	38

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Sumitomo Chemical Company Limited (SMM)

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

Sumitomo Chemical Company Limited (SMM) Histórico

Sumitomo Chemical Company Limited (SMM)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo