Baker Hughes Co Historische Daten - 68V | ADVFN

Euro vs US Dollar

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

Registrieren

Baker Hughes Co (68V)

40,425

-0,525001

(-1,28%)

Geschlossen 28 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.330001	-0.809719052877	40.755	42.5	40.205	4429	41.59374676	DE
4	-1.345001	-3.22001675844	41.77	43.37	37.295	2554	40.58766374	DE
12	1.074999	2.73189072427	39.35	48	37.295	2967	43.23615113	DE
26	9.014999	28.7010474371	31.41	48	31.41	2217	41.78408714	DE
52	10.024999	32.9769703947	30.4	48	28.48	1350	39.84774049	DE
156	4.784999	13.4259231201	35.64	48	21.385	845	34.78771515	DE
260	29.150999	258.56837857	11.274	48	9.679	638	33.06439747	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1743110820	40.71	-0.14	-0.35	40.71	40.71	40.71	995
1743024420	40.854999	-0.83	-1.99	41.775	42.5	40.854999	953
1742938020	41.685	0.48	1.18	41.68	41.965	41.375	19849
1742851620	41.2	0.72	1.78	41.545	41.68	41.2	446
1742592420	40.479999	-0.71	-1.71	40.85	41.475	40.205	802
1742506020	41.185	-0.02	-0.05	40.755	41.485	40.755	94
1742419620	41.205	1.32	3.31	39.93	41.205	39.58	3776
1742333220	39.885	-0.4	-0.98	40.49	40.575	39.84	1945
1742246820	40.28	0.86	2.17	39.445	40.28	39.325	1316
1741987620	39.424999	0.89	2.32	38.395	39.424999	38.395	3520
1741901220	38.53	-0.17	-0.43	38.74	39.13	38.33	672
1741814820	38.695	0.33	0.85	38.085	39	38.085	247
1741728420	38.369999	0.4	1.07	37.71	38.51	37.295	1475
1741642020	37.965	-1.69	-4.25	39.71	40.049999	37.695	2389
1741382820	39.65	0.92	2.39	38.955	39.945	38.35	187
1741296420	38.725	-0.53	-1.34	38.795	39.049999	38.315	3893
1741210020	39.25	-1.31	-3.22	40.08	40.659999	38.71	3823
1741123620	40.555	-0.85	-2.06	41.22	41.744999	39.549999	2677
1741037220	41.409999	-1.5	-3.50	43.37	43.37	41.409999	809
1740778020	42.909999	1	2.39	42.405	42.909999	41.51	1675
1740691620	41.909999	0.11	0.28	41.77	42.015	41.77	540
1740605220	41.795	-0.25	-0.61	42.33	42.33	41.695	227
1740518820	42.049999	-0.61	-1.43	42.865	43.01	41.78	1899
1740432420	42.659999	-1.71	-3.84	43.09	44.19	42.585	2920
1740173220	44.365	-0.15	-0.34	44.51	44.51	43.775	1048
1740086820	44.515	-0.1	-0.22	45.255	45.47	44.515	200
1740000420	44.615	-0.36	-0.80	45.225	45.905	44.59	783
1739914020	44.975	0.88	1.98	44.475	45.135	44.11	1766
1739827620	44.1	-0.11	-0.25	44.495	44.495	43.99	831
1739568420	44.21	0.19	0.43	43.76	44.35	43.76	648
1739482020	44.02	-0.46	-1.02	44.245	45.035	43.92	2149
1739395620	44.475	-1.34	-2.91	45.18	45.18	44.33	903
1739309220	45.81	-0.13	-0.28	46.05	46.17	45.33	846
1739222820	45.94	0.97	2.16	44.61	45.94	44.61	708
1738963620	44.97	-0.23	-0.50	45.5	45.59	44.765	861
1738877220	45.195	-1.55	-3.32	46.85	47.9	44.88	2383
1738790820	46.745	0.66	1.43	46.67	46.745	45.935	1091
1738704420	46.085	0.08	0.17	46.31	46.31	44.75	6433
1738618020	46.005	1.39	3.12	44.84	46.02	44.175	6342
1738358820	44.615	1.95	4.56	43.44	45.66	43.205	29711
1738272420	42.67	1.08	2.60	41.34	42.674999	41.34	4410
1738186020	41.59	0.12	0.29	41.915	42.22	41.59	612
1738099620	41.47	0.06	0.14	41.25	42.59	41.225	2580
1738013220	41.409999	-1.93	-4.45	43.51	43.62	41.409999	6178
1737754020	43.34	-0.43	-0.97	44.185	44.185	43.34	1551
1737667620	43.765	-0.13	-0.30	43.81	44.27	43.29	4330
1737581220	43.895	-1.22	-2.70	45.54	45.655	43.895	2566
1737494820	45.115	-1.89	-4.01	47.74	47.74	44.245	4073
1737408420	47	1.72	3.80	45.37	48	45.37	8558
1737149220	45.28	0.28	0.62	45.42	46.02	45.28	1915
1737062820	45	0.56	1.26	44.88	45	43.87	8685
1736976420	44.44	0.54	1.23	43.555	44.44	42.92	2121
1736890020	43.9	-0.17	-0.39	43.55	44.655	43.345	3575
1736803620	44.07	1.96	4.64	42.784999	44.07	41.9	2590
1736544420	42.115	-1.49	-3.41	42.845	43.43	41.895	1509
1736458020	43.6	1.62	3.86	41.795	43.995	41.635	2442
1736371620	41.979999	-0.2	-0.46	42.51	42.755	41.76	4138
1736285220	42.174999	0.52	1.24	41.435	42.174999	41.165	359
1736198820	41.659999	0.38	0.93	41.665	41.685	40.81	925
1735939620	41.275	0.65	1.60	40.515	41.275	40.455	1746
1735853220	40.625	1.89	4.88	39.35	40.67	39.35	316
1735594020	38.735	-0.34	-0.87	39.305	39.305	38.659999	255

Rendering Error

Rendering Error

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen