Sigmaroc Plc Historische Daten - SRC | ADVFN

Euro vs US Dollar

Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.

Registrieren

Sigmaroc Plc (SRC)

73,10

1,10

(1,53%)

Geschlossen 03 Januar 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.9	1.24653739612	72.2	73.5	71	534236	71.87116273	DE
4	-2	-2.66311584554	75.1	77.2	69	1827858	72.38716424	DE
12	4.2	6.09579100145	68.9	81.5	67.2	3961228	76.61785235	DE
26	6.1	9.10447761194	67	81.5	64	2866991	73.42861384	DE
52	19.1	35.3703703704	54	81.5	53	2752435	69.36113684	DE
156	-12.4	-14.5029239766	85.5	99	36	1648797	64.05252991	DE
260	23.1	46.2	50	114.5	22	1246765	65.31029729	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1735839000	73.1	1.1	1.53	73.5	73.5	72	663527
1735666200	72	0.2	0.28	71	72	71	344574
1735579800	71.8	-0.1	-0.14	71.7	72	71.1	806751
1735320600	71.9	-1.8	-2.44	72.2	73.5	71.6	451382
1735061400	73.7	1.5	2.08	73	73.8	72.5	294736
1734975000	72.2	0.4	0.56	71.1	72.7	71	713549
1734715800	71.8	0.4	0.56	71.3	72.4	71	3024411
1734629400	71.4	-1.2	-1.65	71.7	72.5	71.3	1273395
1734543000	72.6	2.4	3.42	70	72.7	70	3333991
1734456600	70.2	0.2	0.29	69.6	71.3	69	7301556
1734370200	70	-1.9	-2.64	71.7	71.7	70	1625809
1734111000	71.9	-0.5	-0.69	72.4	72.9	71.5	891520
1734024600	72.4	-1.1	-1.50	73	73.8	71.9	829176
1733938200	73.5	-0.4	-0.54	74	74	73.2	1121943
1733851800	73.9	-1.4	-1.86	75.3	75.4	73.8	5712172
1733765400	75.3	-1.5	-1.95	76	76.9	75.1	693252
1733506200	76.8	0.5	0.66	75.1	77.1	75.1	1743725
1733419800	76.3	-0.3	-0.39	75.1	77.2	75.1	911647
1733333400	76.6	0.4	0.52	77.3	77.4	75.2	4363221
1733247000	76.2	0	0.00	77	77	75.1	2620835
1733160600	76.2	-1.1	-1.42	77.5	77.5	75.6	2020150
1732901400	77.3	0	0.00	77.1	78	76.5	6544650
1732815000	77.3	-0.7	-0.90	77.4	78.5	77	1299962
1732728600	78	0.2	0.26	77.6	78.5	77.1	1150014
1732642200	77.8	-1.9	-2.38	80.5	80.5	76.8	1314216
1732555800	79.7	-0.4	-0.50	80.1	80.8	78.9	30058852
1732296600	80.1	0.7	0.88	80	80.9	79.4	6191535
1732210200	79.4	1.1	1.40	78.7	79.6	77.8	4738014
1732123800	78.3	0.1	0.13	78	78.9	77.6	4963019
1732037400	78.2	-0.3	-0.38	77	79.2	76.9	3790732
1731951000	78.5	-0.3	-0.38	78.5	78.7	77.5	1094493
1731691800	78.8	-0.8	-1.01	78	79.8	78	1203752
1731605400	79.6	1.5	1.92	78.5	79.8	77.7	2239827
1731519000	78.1	-0.1	-0.13	79	79.8	76.8	7848971
1731432600	78.2	-0.6	-0.76	78	79.3	77	6716909
1731346200	78.8	-0.5	-0.63	79.9	80.9	78.5	3841995
1731087000	79.3	0.1	0.13	80	80.1	78	3979132
1731000600	79.2	0.4	0.51	80	80	78.2	3261403
1730914200	78.8	0.5	0.64	79	80.4	78.2	2350636
1730827800	78.3	0.9	1.16	77.8	78.5	76.4	2125317
1730741400	77.4	-3.1	-3.85	80	80.9	77.4	3647119
1730482200	80.5	2.5	3.21	78.3	80.8	77.6	7843818
1730395800	78	-1.1	-1.39	80	80	77	12674179
1730309400	79.1	1.7	2.20	77.4	81.5	77.4	4945586
1730223000	77.4	-0.8	-1.02	78.5	78.5	76.6	10581465
1730136600	78.2	4.2	5.68	75	78.7	73.9	11517987
1729873800	74	0.2	0.27	73.8	75.4	72.9	2766202
1729787400	73.8	2.3	3.22	70.6	74.5	70.6	1959579
1729701000	71.5	-0.6	-0.83	73.3	73.3	70.7	1263157
1729614600	72.1	0.6	0.84	72	72.9	71.6	1704240
1729528200	71.5	-0.8	-1.11	73	73	71.3	4253872
1729269000	72.3	0.4	0.56	72.4	73.3	71.5	8824783
1729182600	71.9	0.8	1.13	71.1	72	70.2	3933731
1729096200	71.1	1.3	1.86	70	72.3	69.1	1943635
1729009800	69.8	0.8	1.16	69.2	70.1	68.9	3978902
1728923400	69	0.1	0.15	67.2	69.3	67.2	3561442
1728664200	68.9	0.7	1.03	69	69	67.8	1412175
1728577800	68.2	-0.5	-0.73	68.9	69	67.4	1956592
1728491400	68.7	0.6	0.88	69.4	69.4	67.7	1473129
1728405000	68.1	-0.3	-0.44	68	69.4	67.9	588368
1728318600	68.4	-0.3	-0.44	68.9	69	68.1	3545481
1728059400	68.7	1.1	1.63	68.9	69	68.1	2846055
1727973000	67.6	-1.4	-2.03	69.4	69.4	67	1992620

Molten Ventures Vct

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen