Ingersoll Rand Inc Historische Daten - 5GD | ADVFN

Euro vs US Dollar

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

Registrieren

Ingersoll Rand Inc (5GD)

79,84

0,32

(0,40%)

Geschlossen 28 Februar 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-2.6	-3.15380883066	82.44	83.3	78.14	141	78.99134354	DE
4	-8.26	-9.37570942111	88.1	91.74	78.14	163	84.80782096	DE
12	-18.94	-19.1739218465	98.78	98.78	78.14	123	88.33774445	DE
26	-1.08	-1.33465150766	80.92	100.6	78.14	250	92.36219906	DE
52	-3.66	-4.38323353293	83.5	100.6	77.64	507	88.45388146	DE
156	14.84	22.8307692308	65	100.6	56	492	83.93146442	DE
260	14.84	22.8307692308	65	100.6	56	492	83.93146442	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1740691620	79.739999	-0.26	-0.33	79.739999	79.739999	79.739999	1
1740605220	80	1.36	1.73	80	80	80	50
1740518820	78.64	-0.18	-0.23	78.819999	79.099999	78.14	486
1740432420	78.819999	-1.86	-2.31	79.459999	80.38	78.819999	103
1740173220	80.68	-1.78	-2.16	83.3	83.3	80.68	55
1740086820	82.459999	-0.14	-0.17	82.44	82.459999	81.58	13
1740000420	82.599999	0.12	0.15	83.54	83.54	82.599999	104
1739914020	82.48	0.28	0.34	81.459999	82.48	81.459999	292
1739827620	82.2	0.2	0.24	82.239999	82.239999	81.4	81
1739568420	82	-5.6	-6.39	89	89.14	82	314
1739482020	87.6	-0.34	-0.39	87.6	87.6	87.6	97
1739395620	87.94	-0.3	-0.34	88.36	88.36	87.94	62
1739309220	88.24	-0.38	-0.43	89.74	89.74	88.24	138
1739222820	88.62	0.72	0.82	88.74	88.74	88.62	233
1738963620	87.9	-1.1	-1.24	89.28	89.44	87.9	295
1738877220	89	-1	-1.11	89.16	89.16	89	155
1738790820	90	0	0.00	90	90	90	0
1738704420	90	0	0.00	90	90	90	0
1738618020	90	-1.74	-1.90	89	90	89	13
1738358820	91.74	3.64	4.13	91.74	91.74	91.74	335
1738272420	88.1	-0.3	-0.34	88.1	88.1	88.1	102
1738186020	88.4	0.8	0.91	87.02	88.4	87.02	14
1738099620	87.6	0	0.00	87.6	87.6	87.6	0
1738013220	87.6	-1.6	-1.79	88.5	88.5	87.06	23
1737754020	89.2	-1.9	-2.09	89.2	89.2	89.2	1
1737667620	91.1	0.4	0.44	91.04	91.1	90.08	153
1737581220	90.7	-0.18	-0.20	90.54	90.7	90.54	150
1737494820	90.88	1.92	2.16	89.48	90.88	89.48	140
1737408420	88.96	-0.04	-0.04	89.6	89.6	88.96	31
1737149220	89	0.7	0.79	88.74	89.12	87.92	283
1737062820	88.3	-0.38	-0.43	88.3	88.3	88.3	5
1736976420	88.68	3.68	4.33	87.26	88.7	87.26	15
1736890020	85	0	0.00	85	85	85	0
1736803620	85	-1.9	-2.19	85.48	85.52	85	128
1736544420	86.9	0.76	0.88	86.9	86.9	86.9	6
1736458020	86.14	-0.06	-0.07	86.04	86.14	86.04	41
1736371620	86.2	0.6	0.70	86.7	86.98	86.02	16
1736285220	85.599999	-4.16	-4.63	88.06	88.52	85.599999	136
1736198820	89.76	2.1	2.40	89.1	89.76	89.1	150
1735939620	87.66	-0.88	-0.99	87.66	87.66	87.66	1
1735853220	88.54	1.34	1.54	87.96	89.12	87.94	67
1735594020	87.2	-0.48	-0.55	87.2	87.2	87.2	2
1735334820	87.68	-0.42	-0.48	88.88	88.88	87.68	13
1734989220	88.1	-1.28	-1.43	89.14	89.22	88	210
1734730020	89.38	1.38	1.57	87.8	89.38	86.58	344
1734643620	88	-5.7	-6.08	89.48	89.48	88	20
1734557220	93.7	0.82	0.88	93.7	93.7	93.7	7
1734470820	92.88	-2.14	-2.25	93.7	93.7	92.88	184
1734384420	95.02	-1.78	-1.84	96.66	96.66	95.02	40
1734125220	96.8	0	0.00	96.8	96.8	96.8	0
1734038820	96.8	0.92	0.96	97	97	96.56	203
1733952420	95.88	-0.92	-0.95	96.38	96.96	95.88	575
1733866020	96.8	0.1	0.10	96.76	96.9	96.76	67
1733779620	96.7	-1	-1.02	97.4	97.72	95.7	129
1733520420	97.7	0.54	0.56	96.82	97.7	96.82	46
1733434020	97.16	-2.12	-2.14	98.78	98.78	97.16	17
1733347620	99.28	-0.22	-0.22	99.28	99.28	99.28	30
1733261220	99.5	-0.5	-0.50	99.54	99.54	99.5	66
1733174820	100	1.76	1.79	99.52	100	99.52	10
1732915620	98.24	0	0.00	98.24	98.24	98.24	0
1732829220	98.24	0	0.00	98.24	98.24	98.24	0

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen