Syensqo SA Historische Daten - 2NF | ADVFN

Euro vs US Dollar

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

Registrieren

Syensqo SA (2NF)

70,16

-0,02

(-0,03%)

Geschlossen 30 November 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-1.04	-1.4606741573	71.2	72.18	69.34	338	70.46163217	DE
4	-0.72	-1.0158013544	70.88	82.959999	69.34	270	75.05495363	DE
12	-2.06	-2.85239545832	72.22	82.959999	68.64	231	74.73284959	DE
26	-21.54	-23.4896401309	91.7	95.16	67.62	236	76.2710674	DE
52	-29.39	-29.5228528378	99.55	109.3	67.62	244	83.06759091	DE
156	-29.39	-29.5228528378	99.55	109.3	67.62	244	83.06759091	DE
260	-29.39	-29.5228528378	99.55	109.3	67.62	244	83.06759091	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1732915620	70.4	0.1	0.14	70.099999	70.4	69.34	5
1732829220	70.3	0.1	0.14	70.72	70.72	70.02	339
1732742820	70.2	-0.08	-0.11	70.18	70.9	69.44	808
1732656420	70.28	-0.92	-1.29	71.2	71.2	70.28	171
1732570020	71.2	-0.14	-0.20	71.599999	72.18	71.2	217
1732310820	71.34	1.62	2.32	71.2	71.5	70.66	156
1732224420	69.72	-1.86	-2.60	71.66	71.66	69.72	4
1732138020	71.58	-0.52	-0.72	72.319999	72.819999	71.14	41
1732051620	72.099999	-1.18	-1.61	72.98	72.98	71.959999	148
1731965220	73.28	-0.4	-0.54	73.72	74.42	73	340
1731705960	73.68	-1.86	-2.46	75.319999	75.319999	73.42	271
1731619560	75.54	-0.12	-0.16	75.459999	76.48	74.94	208
1731533160	75.66	0.24	0.32	75	76.2	75	340
1731446820	75.42	-3.46	-4.39	77.98	77.98	75.42	15
1731360420	78.88	1.6	2.07	77.64	79.48	77.64	159
1731101220	77.28	-3.54	-4.38	80.76	80.76	77.28	32
1731014760	80.819999	1.54	1.94	79.72	81.2	79.72	343
1730928360	79.28	0.94	1.20	78.26	82.959999	78.26	1335
1730841960	78.34	5.28	7.23	73.319999	79.02	73.319999	337
1730755560	73.06	0.76	1.05	72.72	73.28	72.44	11
1730496360	72.3	1.34	1.89	70.88	72.34	70.88	127
1730409960	70.959999	-0.12	-0.17	70.459999	71.26	69.98	610
1730323560	71.08	-2.44	-3.32	73.4	73.4	71.08	79
1730237160	73.52	0.04	0.05	73.26	73.959999	73	71
1730150760	73.48	0.5	0.69	73.14	74.599999	73.14	154
1729888020	72.98	0.52	0.72	72.48	73.68	72.48	77
1729801560	72.459999	-1.74	-2.35	74.48	74.48	72.22	132
1729715160	74.2	0.48	0.65	72.94	74.2	72.94	361
1729628760	73.72	0.38	0.52	72.7	73.86	72.459999	181
1729542360	73.34	-0.82	-1.11	73.739999	74.239999	73.16	159
1729283160	74.16	1.44	1.98	73.68	74.44	73.68	204
1729196760	72.72	-1.32	-1.78	73.3	73.94	72.42	165
1729110360	74.04	0.98	1.34	74.58	74.58	73.959999	55
1729023960	73.06	-2.9	-3.82	75.92	75.92	73.06	54
1728937620	75.959999	0.4	0.53	75.92	76.3	75.22	84
1728678360	75.56	-0.22	-0.29	75.9	76.02	75.459999	419
1728591960	75.78	-0.96	-1.25	76.56	76.56	75.78	56
1728505560	76.739999	1.54	2.05	75.2	76.739999	75.2	59
1728419160	75.2	-3.58	-4.54	78.3	78.599999	75.2	278
1728332760	78.78	-2.12	-2.62	80.459999	80.54	78.78	814
1728073560	80.9	2.22	2.82	77.84	80.9	77.84	159
1727987220	78.68	-0.74	-0.93	78.56	78.68	78.48	18
1727900820	79.42	0.34	0.43	79.099999	79.42	79.099999	132
1727814420	79.08	-0.4	-0.50	81.28	81.28	79.08	267
1727727960	79.48	0	0.00	79.48	79.48	79.48	0
1727468760	79.48	3.78	4.99	76.239999	79.76	76.239999	169
1727382360	75.7	2.58	3.53	74.04	75.92	74.04	767
1727295960	73.12	0.5	0.69	72.319999	73.16	72.319999	13
1727209560	72.62	1	1.40	71.9	73.739999	71.9	91
1727123160	71.62	-1.74	-2.37	71.7	71.8	71.099999	253
1726864020	73.36	-1.42	-1.90	74.12	74.12	73.36	157
1726777560	74.78	2.12	2.92	73.08	75.099999	73.02	994
1726691220	72.66	0.08	0.11	72.62	73	72.04	27
1726604760	72.58	0.48	0.67	72.16	73.18	71.94	126
1726518420	72.099999	0.52	0.73	71.44	72.099999	70.819999	33
1726259160	71.58	0.66	0.93	71.18	72.459999	71.18	83
1726172760	70.92	1.74	2.52	70.2	72.58	70.2	241
1726086360	69.18	0	0.00	69.3	70.22	68.64	107
1725999960	69.18	-1.96	-2.76	71.28	71.28	69.18	137
1725913620	71.14	0.14	0.20	70.62	71.459999	70.62	289
1725654360	71	-1.5	-2.07	72.22	72.3	71	142
1725567960	72.5	-0.98	-1.33	72	72.62	70.599999	1073
1725481560	73.48	-0.56	-0.76	73.18	74.08	72.86	837
1725395160	74.04	-0.7	-0.94	74.68	75.5	74.04	410
1725308760	74.739999	0.26	0.35	74.62	74.739999	73.3	267
1725049560	74.48	1.06	1.44	73.599999	75.16	73.599999	1198

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen