Total Energy Services Inc Historische Daten - 5O7 | ADVFN

Euro vs US Dollar

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

Registrieren

Startseite
Investieren
Aktien
Deutschland
TG
Total Energy Services Inc (5O7)
Total Energy Services Inc (5O7) Historisch

Total Energy Services Inc (5O7)

8,05

0,06

(0,75%)

Geschlossen 21 Januar 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.22	-2.66021765417	8.27	8.27	7.98	8	8.19121212	DE
4	0.35	4.54545454545	7.7	8.27	7.48	189	7.90215121	DE
12	1.72	27.1721958926	6.33	8.33	6.26	518	7.55946259	DE
26	1.72	27.1721958926	6.33	8.33	5.75	479	6.92768343	DE
52	1.79	28.5942492013	6.26	8.33	5.75	594	6.70556138	DE
156	1.65	25.78125	6.4	8.33	4.92	612	6.4228171	DE
260	1.65	25.78125	6.4	8.33	4.92	612	6.4228171	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1737408420	8.09	0.11	1.38	8.09	8.09	8.09	5
1737149220	7.98	0	0.00	7.98	7.98	7.98	0
1737062820	7.98	-0.28	-3.39	7.98	7.98	7.98	1
1736976420	8.26	0.19	2.35	8.26	8.26	8.26	11
1736890020	8.07	-0.2	-2.42	8.07	8.07	8.07	11
1736803620	8.27	0.17	2.10	8.27	8.27	8.27	10
1736544420	8.1	0	0.00	8.1199999	8.1199999	8.1	320
1736458020	8.1	0.2	2.53	7.93	8.1	7.93	56
1736371620	7.9	-0.05	-0.63	7.95	7.95	7.83	631
1736285220	7.95	-0.08	-1.00	7.98	7.98	7.95	45
1736198820	8.0299999	0.12	1.52	7.85	8.0299999	7.85	532
1735939620	7.91	0.1	1.28	7.8	8.0299999	7.8	57
1735853220	7.81	0.19	2.49	7.58	7.81	7.58	698
1735594020	7.62	0.05	0.66	7.62	7.62	7.62	47
1735334820	7.57	0.09	1.20	7.48	7.57	7.48	220
1734989220	7.48	0	0.00	7.7	7.7	7.48	6
1734730020	7.48	0	0.00	7.48	7.48	7.48	0
1734643620	7.48	-0.38	-4.83	7.48	7.48	7.48	2558
1734557220	7.86	-0.01	-0.13	7.86	7.86	7.86	650
1734470820	7.87	0.23	3.01	7.72	7.87	7.72	1275
1734384420	7.64	-0.28	-3.54	8.07	8.07	7.64	12
1734125220	7.92	-0.32	-3.88	8.06	8.06	7.92	45
1734038820	8.24	-0.09	-1.08	8.24	8.24	8.24	15
1733952420	8.33	0.43	5.44	8.25	8.33	8.25	652
1733866020	7.9	0.03	0.38	7.9	7.9	7.9	1
1733779620	7.87	-0.25	-3.08	8.33	8.33	7.87	25
1733520420	8.1199999	0.06	0.74	8.1199999	8.1199999	8.1199999	50
1733434020	8.06	0.34	4.40	8.07	8.07	7.89	2705
1733347620	7.72	0	0.00	7.72	7.72	7.72	0
1733261220	7.72	0.07	0.92	7.72	7.72	7.72	1
1733174820	7.65	-0.18	-2.30	8.14	8.14	7.55	2330
1732915620	7.83	0.29	3.85	7.83	7.83	7.83	750
1732829220	7.54	-0.46	-5.75	7.69	7.69	7.54	1060
1732742820	8	0.35	4.58	8.06	8.06	8	89
1732656420	7.65	-0.66	-7.94	7.66	7.9	7.65	549
1732570020	8.31	0.26	3.23	8.31	8.31	8.31	4
1732310820	8.05	0	0.00	8.05	8.05	8.05	0
1732224420	8.05	0.3	3.87	7.62	8.08	7.62	520
1732138020	7.75	-0.11	-1.40	7.6	7.75	7.6	430
1732051620	7.86	-0.1	-1.26	7.89	7.89	7.86	2009
1731965220	7.96	0.1	1.27	7.8	7.96	7.8	120
1731705960	7.86	0.26	3.42	7.95	7.95	7.51	207
1731619560	7.6	0	0.00	7.45	7.6	7.45	857
1731533160	7.6	0.4	5.56	7.11	7.6	7.11	184
1731446820	7.2	0.02	0.28	6.98	7.2	6.98	638
1731360420	7.18	0.41	6.06	7.27	7.27	7.18	151
1731101160	6.77	0	0.00	6.77	6.77	6.77	0
1731014760	6.77	-0.04	-0.59	7.16	7.16	6.77	375
1730928360	6.81	0.22	3.34	6.72	6.81	6.72	1111
1730841960	6.59	0	0.00	6.59	6.59	6.59	0
1730755560	6.59	0.04	0.61	6.57	6.59	6.26	82
1730496360	6.55	0.29	4.63	6.55	6.55	6.55	16
1730409960	6.26	-0.16	-2.49	6.26	6.26	6.26	10
1730323560	6.42	0.06	0.94	6.42	6.42	6.42	174
1730237160	6.36	0	0.00	6.36	6.36	6.36	0
1730150760	6.36	0.01	0.16	6.33	6.48	6.33	2560
1729887960	6.35	0	0.00	6.35	6.35	6.35	0
1729801560	6.35	-0.33	-4.94	6.26	6.35	6.26	1001
1729715160	6.68	0.42	6.71	6.68	6.68	6.68	5
1729628760	6.26	0	0.00	6.26	6.26	6.26	0
1729542360	6.26	0	0.00	6.26	6.26	6.26	0

Total Energy Services

Financiera Independencia... (CE)

Dexxos Participacoes S.A ON

Virtus Newfleet Short Du...

Alternative Investment (PK)

WisdomTree Japan Equity ...

Invesco Senior Loan Etf

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen