Synthomer PLC Historische Daten - 7YC2 | ADVFN

Euro vs US Dollar

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

Registrieren

Synthomer PLC (7YC2)

1,354

-0,138

(-9,25%)

Geschlossen 14 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.596	-30.5641025641	1.95	1.95	1.34	4786	1.65846597	DE
4	-0.386	-22.183908046	1.74	1.95	1.34	2171	1.62752052	DE
12	-0.624	-31.5470171891	1.978	1.978	1.34	1355	1.66877655	DE
26	-1.346	-49.8518518519	2.7	2.7	1.34	1716	1.94383896	DE
52	-1.126	-45.4032258065	2.48	4	1.34	2125	2.53491033	DE
156	-7.845	-85.2810088053	9.199	9.329	1.34	2045	2.24983542	DE
260	-7.845	-85.2810088053	9.199	9.329	1.34	2045	2.24983542	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1741901220	1.34	-0.17	-11.26	1.418	1.418	1.34	11637
1741814820	1.51	-0.12	-7.25	1.51	1.51	1.51	1500
1741728420	1.6279999	-0.05	-2.86	1.596	1.6279999	1.596	57
1741642020	1.676	0.07	4.23	1.95	1.95	1.656	12800
1741382820	1.608	0	0.00	1.608	1.608	1.608	0
1741296420	1.608	0	0.00	1.608	1.608	1.608	0
1741210020	1.608	0.09	5.79	1.57	1.608	1.57	1113
1741123620	1.52	-0.11	-6.86	1.55	1.55	1.52	2520
1741037220	1.6319999	0	0.00	1.6319999	1.6319999	1.6319999	0
1740778020	1.6319999	0.01	0.37	1.6319999	1.6319999	1.6319999	1000
1740691620	1.6259999	0	0.00	1.6259999	1.6259999	1.6259999	0
1740605220	1.6259999	0.03	1.88	1.6259999	1.6259999	1.6259999	1000
1740518820	1.596	0.05	3.23	1.596	1.596	1.596	815
1740432420	1.546	0	0.00	1.546	1.546	1.546	0
1740173220	1.546	0	0.00	1.546	1.546	1.546	0
1740086820	1.546	-0.1	-6.30	1.56	1.56	1.546	2250
1740000420	1.65	-0.06	-3.51	1.6439999	1.65	1.6439999	225
1739914020	1.71	0	0.00	1.71	1.71	1.71	0
1739827620	1.71	0	0.00	1.71	1.71	1.71	0
1739568420	1.71	0.03	1.54	1.74	1.74	1.71	600
1739482020	1.684	0	0.00	1.684	1.684	1.684	0
1739395620	1.684	-0.09	-5.18	1.684	1.684	1.684	900
1739309220	1.776	0	0.00	1.776	1.776	1.776	0
1739222820	1.776	0	0.00	1.776	1.776	1.776	0
1738963620	1.776	0	0.00	1.776	1.776	1.776	0
1738877220	1.776	0	0.00	1.776	1.776	1.776	0
1738790820	1.776	0	0.00	1.776	1.776	1.776	0
1738704420	1.776	0	0.00	1.776	1.776	1.776	0
1738618020	1.776	-0.15	-7.60	1.776	1.776	1.776	353
1738358820	1.922	0	0.00	1.922	1.922	1.922	0
1738272420	1.922	0	0.00	1.922	1.922	1.922	0
1738186020	1.922	0.14	7.61	1.928	1.928	1.922	300
1738099620	1.786	0	0.00	1.786	1.786	1.786	0
1738013220	1.786	0.14	8.24	1.786	1.786	1.786	600
1737754020	1.65	0.02	1.23	1.65	1.65	1.65	35
1737667620	1.6299999	-0.01	-0.61	1.6299999	1.6299999	1.6299999	200
1737581220	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1737494820	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1737408420	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1737149220	1.6399999	0.03	1.74	1.6399999	1.6399999	1.6399999	17
1737062820	1.612	-0.01	-0.49	1.612	1.612	1.612	304
1736976420	1.62	0	0.00	1.62	1.62	1.62	0
1736890020	1.62	0	0.00	1.62	1.62	1.62	0
1736803620	1.62	-0.08	-4.71	1.668	1.668	1.62	105
1736544420	1.7	0	0.00	1.7	1.7	1.7	0
1736458020	1.7	0	0.00	1.7	1.7	1.7	0
1736371620	1.7	-0.16	-8.70	1.7	1.7	1.7	5880
1736285220	1.862	0	0.00	1.862	1.862	1.862	0
1736198820	1.862	-0.1	-4.90	1.862	1.862	1.862	16
1735939620	1.958	0	0.00	1.958	1.958	1.958	0
1735853220	1.958	0	0.00	1.958	1.958	1.958	0
1735594020	1.958	0	0.00	1.958	1.958	1.958	0
1735334820	1.958	-0.01	-0.41	1.958	1.958	1.958	7
1734989220	1.966	0.09	4.91	1.966	1.966	1.966	100
1734730020	1.874	-0.03	-1.68	1.938	1.938	1.874	81
1734643620	1.906	-0.12	-6.11	1.978	1.978	1.906	2460
1734557220	2.0299999	0	0.00	2.0299999	2.0299999	2.0299999	0
1734470820	2.0299999	0.04	1.91	2.0299999	2.0299999	2.0299999	150
1734384420	1.992	-0.16	-7.35	2.005	2.005	1.992	90

LOPES BRASIL ON

Mitsui Mining and Smelting

Bundei 0,5% Ap30 Eur

Parker Hannifin

DIFF26J26 - 01/2026

Italy Tf 4% Ot49 Usd

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen