Synlait Milk Ltd Historische Daten - SM1 | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.

Registrieren

Synlait Milk Ltd (SM1)

0,66

-0,035

(-5,04%)

Geschlossen 29 März 7:00AM

Verzögert um 20 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.24	-26.6666666667	0.9	0.935	0.605	108194	0.77700214	DE
4	-0.11	-14.2857142857	0.77	0.935	0.605	67492	0.81355821	DE
12	0.28	73.6842105263	0.38	0.95	0.355	108137	0.67074542	DE
26	0.3	83.3333333333	0.36	0.95	0.34	93701	0.52960083	DE
52	-0.02	-2.94117647059	0.68	0.95	0.195	127056	0.410556	DE
156	-2.42	-78.5714285714	3.08	3.6	0.195	64566	0.92591742	DE
260	-4.79	-87.8899082569	5.45	7.35	0.195	66718	2.3728453	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1743138900	0.66	-0.035	-5.04	0.6949999	0.6949999	0.66	11760
1743052500	0.6949999	-0.005	-0.71	0.7	0.7	0.675	13679
1742966100	0.7	0	0.00	0.66	0.7	0.605	107188
1742879700	0.7	-0.105	-13.04	0.835	0.84	0.68	188897
1742793300	0.805	-0.11	-12.02	0.8199999	0.84	0.79	87275
1742534100	0.915	0.02	2.23	0.89	0.92	0.89	87907
1742447700	0.895	0.01	1.13	0.9	0.935	0.89	69702
1742361300	0.885	-0.0075	-0.84	0.895	0.905	0.885	38738
1742274900	0.8925	0.0225	2.59	0.87	0.9	0.87	121233
1742188500	0.87	0.035	4.19	0.835	0.87	0.835	73047
1741929300	0.835	0.0200001	2.45	0.81	0.85	0.81	100075
1741842900	0.8149999	-0.005	-0.61	0.83	0.83	0.8149999	33453
1741756500	0.8199999	-0.01	-1.20	0.845	0.845	0.8199999	13033
1741670100	0.83	-0.02	-2.35	0.795	0.84	0.795	84634
1741583700	0.85	0.0325	3.98	0.835	0.86	0.79	51180
1741324500	0.8175	0.0225	2.83	0.8199999	0.83	0.81	39424
1741238100	0.795	-0.01	-1.24	0.775	0.83	0.775	41677
1741151700	0.805	-0.02	-2.42	0.845	0.845	0.805	29296
1741065300	0.825	0.0100001	1.23	0.827	0.87	0.8149999	27734
1740978900	0.8149999	0.0549999	7.24	0.785	0.8149999	0.785	110332
1740719700	0.76	-0.015	-1.94	0.775	0.775	0.76	6086
1740633300	0.775	0.025	3.33	0.77	0.78	0.76	38937
1740546900	0.75	-0.045	-5.66	0.795	0.795	0.75	27840
1740460500	0.795	-0.03	-3.64	0.805	0.805	0.795	23690
1740374100	0.825	0.045	5.77	0.805	0.835	0.795	44923
1740114900	0.78	-0.06	-7.14	0.825	0.825	0.77	116686
1740028500	0.84	-0.03	-3.45	0.855	0.875	0.83	172925
1739942100	0.87	-0.05	-5.43	0.95	0.95	0.83	342999
1739855700	0.92	0.085	10.18	0.9	0.925	0.885	270817
1739769300	0.835	0.1	13.61	0.8199999	0.85	0.78	454884
1739510100	0.735	0.08	12.21	0.67	0.7425	0.67	264036
1739423700	0.655	0.0425	6.94	0.625	0.72	0.622	378926
1739337300	0.6125	0.0375	6.52	0.58	0.62	0.58	146695
1739250900	0.575	0.015	2.68	0.56	0.575	0.56	37247
1739164500	0.56	0.035	6.67	0.535	0.575	0.535	59055
1738905300	0.525	0.005	0.96	0.52	0.525	0.515	60508
1738818900	0.52	-0.01	-1.89	0.515	0.52	0.49	80112
1738732500	0.53	0.03	6.00	0.495	0.53	0.495	113766
1738646100	0.5	-0.005	-0.99	0.505	0.505	0.5	27801
1738559700	0.505	-0.025	-4.72	0.53	0.53	0.505	27242
1738300500	0.53	-0.015	-2.75	0.545	0.545	0.515	52602
1738214100	0.545	-0.005	-0.91	0.53	0.55	0.51	178406
1738127700	0.55	0	0.00	0.5649999	0.575	0.54	159415
1738041300	0.55	0.095	20.88	0.515	0.55	0.4975	845955
1737695700	0.455	0.095	26.39	0.45	0.485	0.425	700674
1737609300	0.36	0.005	1.41	0.365	0.365	0.36	37155
1737522900	0.355	-0.01	-2.74	0.355	0.355	0.355	608
1737436500	0.365	-0.005	-1.35	0.36	0.365	0.36	69574
1737350100	0.37	0.01	2.78	0.365	0.37	0.365	50552
1737090900	0.36	-0.005	-1.37	0.37	0.37	0.355	22678
1737004500	0.365	-0.005	-1.35	0.365	0.365	0.36	4266
1736918100	0.37	0.005	1.37	0.375	0.375	0.365	6744
1736831700	0.365	0	0.00	0.37	0.37	0.36	26855
1736745300	0.365	-0.01	-2.67	0.375	0.375	0.365	18641
1736486100	0.375	0	0.00	0.375	0.375	0.375	0
1736399700	0.375	0	0.00	0.38	0.38	0.375	15075
1736313300	0.375	-0.005	-1.32	0.375	0.375	0.375	109
1736226900	0.38	0.005	1.33	0.38	0.38	0.375	8045
1736140500	0.375	-0.005	-1.32	0.38	0.38	0.375	36952
1735881300	0.38	0.005	1.33	0.38	0.385	0.375	35838
1735794900	0.375	-0.01	-2.60	0.38	0.38	0.375	1811
1735617660	0.385	-0.005	-1.28	0.39	0.39	0.38	31743
1735535700	0.39	0.005	1.30	0.39	0.39	0.385	23763
1735276500	0.385	0.02	5.48	0.37	0.425	0.37	356204

Pioneer Natural Resources

First Nordic Metals

Cult Food Science (QB)

JL Mag RareEarth

Southwestern En Dl 10

Five Star Bancorp

Milestone Group

Tethys Oil AB (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen