Dados Históricos Sturm Ruger & Co Inc - ST2 | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.400001	1.0582037317	37.799999	38.6	37.6	90	37.81870824	DE
4	3.400001	9.77011809684	34.799999	38.6	33.4	125	36.05188399	DE
12	3	8.52272727273	35.2	38.6	32.799999	294	34.50463967	DE
26	0.2	0.526315789474	38	44	32.799999	254	35.75624947	DE
52	-2	-4.97512437811	40.2	44	32.799999	205	37.6074933	DE
156	-8.2	-17.6724137931	46.4	52.8	32.799999	182	38.82600583	DE
260	-8.2	-17.6724137931	46.4	52.8	32.799999	182	38.82600583	DE

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1740778020	38	0	0.00	38	38	38	0
1740691620	38	-0.4	-1.04	38	38	38	4
1740605220	38.4	-0.2	-0.52	38.4	38.4	38.4	2
1740518820	38.6	0.2	0.52	38.6	38.6	38.6	3
1740432420	38.4	0.8	2.13	38.4	38.4	38.4	115
1740173220	37.6	0	0.00	37.799999	37.799999	37.6	325
1740086820	37.6	4.2	12.57	36.2	37.799999	36	279
1740000420	33.4	0	0.00	33.4	33.4	33.4	0
1739914020	33.4	-0.2	-0.60	33.6	34	33.4	92
1739827620	33.6	-1.2	-3.45	34.2	34.2	33.6	11
1739568420	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1739482020	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1739395620	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1739309220	34.799999	0.4	1.16	34.799999	34.799999	34.799999	100
1739222820	34.4	0.2	0.58	34.4	34.4	34.4	12
1738963620	34.2	0	0.00	34.2	34.2	34.2	0
1738877220	34.2	0	0.00	34.2	34.2	34.2	0
1738790820	34.2	0	0.00	34.2	34.2	34.2	0
1738704420	34.2	0	0.00	34.2	34.2	34.2	0
1738618020	34.2	0	0.00	34.799999	34.799999	33.4	437
1738358820	34.2	0	0.00	34.2	34.2	34.2	0
1738272420	34.2	0	0.00	34.2	34.2	34.2	0
1738186020	34.2	-0.2	-0.58	34.2	34.2	34	796
1738099620	34.4	0	0.00	34.4	34.4	34.4	0
1738013220	34.4	0.2	0.58	34.4	34.4	34.4	449
1737754020	34.2	-0.8	-2.29	34.2	34.2	34.2	140
1737667620	35	0	0.00	35	35	35	0
1737581220	35	0	0.00	35	35	35	0
1737494820	35	0	0.00	35	35	35	28
1737408420	35	0	0.00	35	35	35	38
1737149220	35	0	0.00	35	35	35	100
1737062820	35	0	0.00	35	35	35	0
1736976420	35	0.8	2.34	35	35	35	3
1736890020	34.2	0	0.00	34.2	34.2	34.2	0
1736803620	34.2	0	0.00	34.2	34.2	34.2	0
1736544420	34.2	0.4	1.18	34.2	34.2	34.2	1
1736458020	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1736371620	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1736285220	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1736198820	33.799999	-0.4	-1.17	33.799999	33.799999	33.799999	10
1735939620	34.2	0	0.00	34.2	34.2	34.2	0
1735853220	34.2	1.2	3.64	34.799999	34.799999	34.2	129
1735594020	33	-0.4	-1.20	33.4	33.4	32.799999	27
1735334820	33.4	-0.2	-0.60	33.2	33.4	33.2	88
1734989220	33.6	0	0.00	33.6	33.6	33.6	0
1734730020	33.6	-0.4	-1.18	33.6	33.6	33.6	220
1734643620	34	-0.8	-2.30	34	34	34	101
1734557220	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1734470820	34.799999	-0.2	-0.57	34.799999	34.799999	34.799999	1
1734384420	35	0	0.00	35	35	35	3
1734125220	35	0	0.00	35	35	35	0
1734038820	35	0	0.00	35	35	35	0
1733952420	35	-0.2	-0.57	35	35	35	37
1733866020	35.2	0.6	1.73	35.2	35.2	35.2	30
1733779620	34.6	0.4	1.17	34.4	34.6	34.2	483
1733520420	34.2	-2	-5.52	35.2	35.6	34.2	5053
1733434020	36.2	0.4	1.12	36.2	36.2	36.2	40
1733347620	35.799999	-0.4	-1.10	36.2	37.4	35.799999	2339
1733261220	36.2	0	0.00	36.2	36.2	36.2	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Sturm Ruger & Co Inc (ST2)

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

Sturm Ruger & Co Inc (ST2) Histórico

Sturm Ruger & Co Inc (ST2)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios