SOMEC SpA Historische Daten - SOM | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.

Registrieren

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.1	-0.892857142857	11.2	11.75	10.8	6644	11.27790204	DE
4	1.18	11.8951612903	9.92	13.9	9.26	16851	10.90121718	DE
12	-1.3	-10.4838709677	12.4	13.9	9.26	12654	10.69185307	DE
26	-5.7	-33.9285714286	16.8	17	9.26	7499	11.57355749	DE
52	-12.9	-53.75	24	24.5	9.26	6318	13.40720265	DE
156	-16.4	-59.6363636364	27.5	33.8	9.26	3143	18.58447883	DE
260	-11.9	-51.7391304348	23	40.4	9.26	4341	20.48367018	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1741366500	11.15	0.05	0.45	11.35	11.5	10.85	5509
1741280100	11.1	-0.15	-1.33	11.65	11.65	10.8	11318
1741193700	11.25	0.15	1.35	11.1	11.35	11.1	2397
1741107300	11.1	-0.3	-2.63	11.1	11.4	11	4758
1741020900	11.4	-0.25	-2.15	11.5	11.5	11.1	10239
1740761700	11.65	0.25	2.19	11.2	11.75	11.2	4506
1740675300	11.4	-0.45	-3.80	11.9	11.95	11.1	10746
1740588900	11.85	0.1	0.85	11.75	12.1	11.7	8231
1740502500	11.75	-0.05	-0.42	12.15	12.15	11.75	6515
1740416100	11.8	-0.85	-6.72	12.7	12.7	11.65	30683
1740156900	12.65	0.05	0.40	12.75	12.8	12.65	7856
1740070500	12.6	0.6	5.00	12.5	13.45	12.4	17958
1739984100	12	-0.65	-5.14	13.9	13.9	11.8	31369
1739897700	12.65	1.3	11.45	11.5	12.65	11.5	16072
1739811300	11.35	0.75	7.08	10.7	11.35	10.6	11656
1739552100	10.6	0.4	3.92	10.4	10.6	10.3	12658
1739465700	10.2	0.1	0.99	10.3	10.55	10.15	8755
1739379300	10.1	0.3	3.06	9.84	10.2	9.46	11057
1739292900	9.8	0.24	2.51	9.8	9.8	9.26	96671
1739206500	9.56	0.02	0.21	9.6199999	9.74	9.5	6231
1738947300	9.5399999	-0.16	-1.65	9.92	9.92	9.5399999	27340
1738860900	9.7	0.06	0.62	9.68	9.76	9.52	67492
1738774500	9.64	-0.36	-3.60	9.86	10	9.6199999	15691
1738688100	10	-0.1	-0.99	10.35	10.35	9.84	40924
1738601700	10.1	-0.1	-0.98	9.8	10.25	9.8	5295
1738342500	10.2	0.15	1.49	10.4	10.5	10.1	29487
1738256100	10.05	0.05	0.50	10.1	10.1	9.92	3264
1738169700	10	0	0.00	10.05	10.1	9.88	7943
1738083300	10	0	0.00	10	10.15	9.98	4602
1737996900	10	-0.1	-0.99	10.1	10.2	9.86	11601
1737737700	10.1	0.24	2.43	10.25	10.3	10	8654
1737651300	9.86	-0.49	-4.73	10.2	10.2	9.84	8981
1737564900	10.35	-0.55	-5.05	10.75	10.95	10.35	6249
1737478500	10.9	-0.05	-0.46	11.05	11.4	10.75	7572
1737392100	10.95	-0.3	-2.67	11.4	11.55	10.95	5276
1737132900	11.25	-0.35	-3.02	11.35	11.8	11.25	10880
1737046500	11.6	0.2	1.75	11.15	11.8	11.05	5038
1736960100	11.4	0.25	2.24	11.1	11.4	11.1	430
1736873700	11.15	-0.05	-0.45	11.35	11.4	11.05	6374
1736787300	11.2	-0.5	-4.27	11.9	11.9	11	7493
1736528100	11.7	0.05	0.43	11.75	11.95	11.45	4573
1736441700	11.65	0.25	2.19	11.35	12	11.2	4495
1736355300	11.4	0.1	0.88	11.4	11.5	11.2	1797
1736268900	11.3	-0.05	-0.44	11.05	11.45	11.05	1447
1736182500	11.35	-0.1	-0.87	11.55	11.55	10.95	7881
1735923300	11.45	-0.1	-0.87	11.85	11.85	11.45	4281
1735836900	11.55	0.15	1.32	11.3	11.7	11.3	832
1735577700	11.4	-0.3	-2.56	11.65	11.85	11.3	2053
1735318500	11.7	0.35	3.08	11.8	12	11.5	3249
1734972900	11.35	0.45	4.13	11.1	11.6	10.8	10824
1734713700	10.9	-0.1	-0.91	11.8	12	10.9	14363
1734627300	11	-0.5	-4.35	11.6	11.6	10.65	26159
1734540900	11.5	-0.4	-3.36	12	12	11.4	10091
1734454500	11.9	-0.3	-2.46	12.55	12.55	11.8	4690
1734368100	12.2	-0.4	-3.17	12.2	12.6	11.85	5883
1734108900	12.6	0	0.00	12.4	12.8	12.4	3111
1734022500	12.6	-0.3	-2.33	12.75	12.8	12.45	7075
1733936100	12.9	0	0.00	13	13.1	12.85	3623
1733849700	12.9	-0.3	-2.27	13	13	12.9	4735
1733763300	13.2	0.4	3.12	12.75	13.2	12.6	11220

VanEck Durable High Divi...

SilverBox Corp IV

James Hardie Internation...

Osino Resources

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen