Esso Historische Daten - ES | ADVFN

Euro vs US Dollar

Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.

Registrieren

Esso (ES)

103,80

2,80

(2,77%)

Geschlossen 18 Dezember 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-1.2	-1.14285714286	105	109	100.4	6475	103.93337658	DE
4	-3.6	-3.35195530726	107.4	109	96.7	6632	102.86845819	DE
12	-14.2	-12.0338983051	118	142	95	9334	110.64934219	DE
26	-63	-37.7697841727	166.8	186.8	95	12066	133.75769103	DE
52	51.8	99.6153846154	52	205	48.98	16004	133.14267839	DE
156	90.25	666.051660517	13.55	205	13.4	21447	70.07353296	DE
260	81.6	367.567567568	22.2	205	7.5	15019	63.84100721	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1734456600	101	-2.6	-2.51	103.4	103.4	100.4	8888
1734370200	103.6	-1.4	-1.33	104.2	105	102.6	6258
1734111000	105	-1.4	-1.32	106.2	106.8	104.8	6675
1734024600	106.4	1.8	1.72	105.6	109	105.6	7779
1733938200	104.6	0.8	0.77	105	105.4	103.2	2776
1733851800	103.8	-2.2	-2.08	105.8	106.2	102.4	4691
1733765400	106	1.6	1.53	106	107.6	105	10026
1733506200	104.4	0.4	0.38	104	106	103.4	5291
1733419800	104	1	0.97	103.6	105.2	103	4473
1733333400	103	3.2	3.21	102	105.2	101.8	9043
1733247000	99.8	2	2.04	98	101	98	4606
1733160600	97.8	-2.1	-2.10	98.1	99.8	97.8	6204
1732901400	99.9	-0.5	-0.50	100.2	101.2	99.5	3865
1732815000	100.4	0.4	0.40	100	101.6	99	3850
1732728600	100	0.5	0.50	99	100.8	96.7	11680
1732642200	99.5	-3.5	-3.40	101.8	102	99.5	8218
1732555800	103	-2.2	-2.09	104.6	106.2	101.2	15195
1732296600	105.2	-1.4	-1.31	107	107.6	103.8	4795
1732210200	106.6	0.4	0.38	106	107.4	105.6	5528
1732123800	106.2	-1.2	-1.12	107.4	108.2	105.6	2802
1732037400	107.4	-1	-0.92	109	110.8	106.2	8526
1731951000	108.4	2.2	2.07	106.6	109.2	106.2	6953
1731691800	106.2	2.6	2.51	102.6	108.4	102.2	9247
1731605400	103.6	4.2	4.23	101.6	105	101.6	4845
1731519000	99.4	0	0.00	99.4	99.4	99.4	0
1731432600	99.4	-3.8	-3.68	102.8	103	98.5	8985
1731346200	103.2	2.2	2.18	101	104.4	101	9223
1731087000	101	-1.4	-1.37	103	103	100.8	6174
1731000600	102.4	3.7	3.75	99.6	103.6	99.6	8829
1730914200	98.7	-0.5	-0.50	99	100.4	95	21333
1730827800	99.2	-1.8	-1.78	101	101.2	98.9	7658
1730741400	101	-2.2	-2.13	99.8	103	97.9	24612
1730482200	103.2	-0.2	-0.19	104.4	113.8	103.2	47761
1730395800	103.4	-1.2	-1.15	104.6	104.6	102.4	13602
1730309400	104.6	-1	-0.95	105.4	106.6	103.6	13047
1730223000	105.6	-1.4	-1.31	106	107.6	104.8	9972
1730136600	107	-2.4	-2.19	108.8	108.8	105.8	9682
1729873800	109.4	0.2	0.18	108.6	109.8	108	6108
1729787400	109.2	-0.8	-0.73	109.8	113	108.6	12164
1729701000	110	-2	-1.79	111.8	112.8	109.8	10188
1729614600	112	-0.2	-0.18	112.2	114	110.4	9156
1729528200	112.2	-3.4	-2.94	115.2	116.6	112	7709
1729269000	115.6	-1.2	-1.03	116.6	117	115.2	7033
1729182600	116.8	-0.8	-0.68	117.4	119.4	116.8	5357
1729096200	117.6	-2.8	-2.33	119.6	121	117.4	5926
1729009800	120.4	-5.2	-4.14	122.2	123.2	118.4	13766
1728923400	125.6	-6.6	-4.99	131	131.4	124.6	11541
1728664200	132.19999	0.4	0.30	132	132.8	130.4	3681
1728577800	131.8	-0.2	-0.15	134.19999	134.4	130.4	3202
1728491400	132	-0.2	-0.15	132	133.4	129.8	7070
1728405000	132.19999	-5.2	-3.78	136.6	138.19999	132.19999	6190
1728318600	137.4	-1	-0.72	140.6	142	132.19999	15081
1728059400	138.4	10	7.79	130	139.6	130	17810
1727973000	128.4	-1.8	-1.38	131	131.6	124.6	10938
1727886600	130.19999	8.8	7.25	123.8	134.8	123.6	25113
1727800200	121.4	3.8	3.23	117.4	122.4	116.6	6941
1727713800	117.6	-0.4	-0.34	119.2	119.8	117	4261
1727454600	118	0	0.00	118	121.6	117	5355
1727368200	118	1.8	1.55	117	118.2	114.8	7670
1727281800	116.2	-2.2	-1.86	118	119	115.6	5341
1727195400	118.4	-0.6	-0.50	119.2	120.6	118.4	4767
1727109000	119	-1	-0.83	120	121	115.4	12622
1726849800	120	-2.4	-1.96	122	123	120	73192
1726763400	122.4	1	0.82	123	124.8	121	6508
1726677000	121.4	1.6	1.34	119	122.6	118.8	5014

Embpar Participacoes ON

CES Synergies (CE)

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen