Ip Group Plc Historische Daten - IPO | ADVFN

Euro vs US Dollar

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

Registrieren

Ip Group Plc (IPO)

48,80

-0,45

(-0,91%)

Geschlossen 17 Februar 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-3.8	-7.22433460076	52.6	53	47	2281571	49.40327138	DE
4	-4.2	-7.92452830189	53	54.7	47	2615132	51.09780035	DE
12	7.65	18.5905224787	41.15	55.8	41	3257240	49.00961222	DE
26	9.2	23.2323232323	39.6	55.8	39	3034027	46.96467409	DE
52	-2.1	-4.1257367387	50.9	55.8	35.75	3223364	46.15671797	DE
156	-47	-49.0605427975	95.8	100.6	35.75	2085129	55.31772865	DE
260	-24	-32.967032967	72.8	156.2	35.75	2341951	75.96538925	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1739554200	48.8	-0.45	-0.91	47	49.6	47	1426079
1739467800	49.25	0.45	0.92	52	52	48.4	3856036
1739381400	48.8	0.3	0.62	48.4	49.55	48.4	1675672
1739295000	48.5	-1.45	-2.90	53	53	48.25	1979053
1739208600	49.95	-0.85	-1.67	50.3	51.3	49.95	2416069
1738949400	50.8	-1.5	-2.87	52.6	52.8	50.8	1481027
1738863000	52.3	0.2	0.38	52.2	53.3	52	1557564
1738776600	52.1	1.4	2.76	54.7	54.7	50.5	3656093
1738690200	50.7	-1.2	-2.31	50.6	52.5	50.6	3921334
1738603800	51.9	-0.3	-0.57	50.2	51.9	50.2	1723517
1738344600	52.2	0.2	0.38	51.1	52.9	51	3859807
1738258200	52	0.8	1.56	51.3	52.4	51.2	5268921
1738171800	51.2	-0.1	-0.19	52.1	52.6	51.2	1720146
1738085400	51.3	0.9	1.79	50.2	52	50	2001950
1737999000	50.4	-0.7	-1.37	50	50.9	49.7	2295352
1737739800	51.1	-0.6	-1.16	51.4	52.4	50.9	2322411
1737653400	51.7	-0.2	-0.39	54	54	51	2146365
1737567000	51.9	0.9	1.76	54	54	51.1	4509099
1737480600	51	-0.2	-0.39	54	54	50.8	1496675
1737394200	51.2	-0.3	-0.58	51.5	51.7	50.9	1865269
1737135000	51.5	-1.5	-2.83	53	53.5	51.5	2550270
1737048600	53	-0.6	-1.12	53	54.2	52.5	2539712
1736962200	53.6	2.7	5.30	54.7	54.7	51.5	2007437
1736875800	50.9	0	0.00	54.5	54.5	50.9	3142317
1736789400	50.9	1.8	3.67	48.9	51	48.7	3175676
1736530200	49.1	-1.5	-2.96	51.7	51.7	49.1	3371747
1736443800	50.6	1.25	2.53	49	50.7	48.75	3477449
1736357400	49.35	-3.05	-5.82	52.9	52.9	48.75	3981584
1736271000	52.4	-1	-1.87	53.3	53.3	52.1	4986423
1736184600	53.4	-0.3	-0.56	55.8	55.8	53	2178923
1735925400	53.7	0	0.00	53.4	53.8	53.2	513695
1735839000	53.7	-0.2	-0.37	53.6	54.7	53.2	1914297
1735666200	53.9	1.3	2.47	52.4	54.1	52.4	460241
1735579800	52.6	-0.7	-1.31	53	53.4	52.3	1413157
1735320600	53.3	-0.3	-0.56	55	55	53	1542046
1735061400	53.6	1.1	2.10	52.3	53.7	52.3	663453
1734975000	52.5	-0.3	-0.57	55	55	52.2	1549090
1734715800	52.8	1.5	2.92	51.1	53.2	50.6	4169803
1734629400	51.3	-0.5	-0.97	51.2	51.4	50.3	3569805
1734543000	51.8	0.3	0.58	51.6	52.6	51.5	5044519
1734456600	51.5	-0.8	-1.53	52.3	52.3	51.2	2735951
1734370200	52.3	-0.4	-0.76	52.3	53	51.9	3244105
1734111000	52.7	0.6	1.15	52.4	53.4	51.8	1728185
1734024600	52.1	0.7	1.36	48.05	52.9	48.05	2235242
1733938200	51.4	0.4	0.78	51.9	52.2	51.2	2503381
1733851800	51	1.05	2.10	49.3	51.5	49.3	2233963
1733765400	49.95	1.75	3.63	49.05	50.7	48.2	4441451
1733506200	48.2	0.05	0.10	48.25	48.9	48	1624757
1733419800	48.15	-0.35	-0.72	49.25	49.5	47.8	3126516
1733333400	48.5	1.35	2.86	48	48.8	47.25	2299973
1733247000	47.15	1.55	3.40	45.75	47.6	45.05	3576752
1733160600	45.6	1.6	3.64	44.2	45.6	43.55	8093192
1732901400	44	0.1	0.23	43.9	44	43.2	11699929
1732815000	43.9	0.1	0.23	43.8	44.15	43.1	10782858
1732728600	43.8	0.6	1.39	43	44.9	43	3760040
1732642200	43.2	0.1	0.23	42.9	43.8	42.35	2274710
1732555800	43.1	0.25	0.58	45	45	41.75	4349238
1732296600	42.85	0.8	1.90	41.15	42.95	41	12948431
1732210200	42.05	2.45	6.19	39.5	42.05	39.5	9758965
1732123800	39.6	-2.95	-6.93	45.1	45.1	39.5	3552532
1732037400	42.55	1.05	2.53	41	42.65	40.7	2587443
1731951000	41.5	-3.95	-8.69	45	47.2	41.3	4362002

Melco Resorts & Entertai...

ProShares UltraShort Yen

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen