GXO Logistics Historische Daten - 93N | ADVFN

Euro vs US Dollar

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

Registrieren

GXO Logistics (93N)

36,40

-0,80

(-2,15%)

Geschlossen 29 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-1.2	-3.1914893617	37.6	37.6	37.6	495	37.6	DE
4	-1.6	-4.21052631579	38	38.2	34	158	36.09092808	DE
12	-6.6	-15.3488372093	43	45	34	275	37.7293126	DE
26	-8.2	-18.3856502242	44.6	58.5	34	295	41.43185558	DE
52	-12.4	-25.4098360656	48.8	58.5	34	236	42.78717016	DE
156	-23.1	-38.8235294118	59.5	60.5	34	185	43.52314043	DE
260	-23.1	-38.8235294118	59.5	60.5	34	185	43.52314043	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1743197220	37.6	0	0.00	37.6	37.6	37.6	0
1743110820	37.6	0	0.00	37.6	37.6	37.6	0
1743024420	37.6	0	0.00	37.6	37.6	37.6	0
1742938020	37.6	0	0.00	37.6	37.6	37.6	0
1742851620	37.6	0	0.00	37.6	37.6	37.6	495
1742592420	37.6	0	0.00	37.6	37.6	37.6	0
1742506020	37.6	0	0.00	37.6	37.6	37.6	0
1742419620	37.6	-0.2	-0.53	37.6	37.6	37.6	6
1742333220	37.799999	1	2.72	37.799999	37.799999	37.799999	63
1742246820	36.799999	-0.4	-1.08	36.799999	36.799999	36.799999	4
1741987620	37.2	3.2	9.41	36.2	37.2	36.2	162
1741901220	34	0	0.00	34	34	34	0
1741814820	34	-0.2	-0.58	34	34	34	30
1741728420	34.2	0	0.00	34.2	34.2	34.2	0
1741642020	34.2	-1	-2.84	35	35	34.2	666
1741382820	35.2	-0.6	-1.68	35.2	35.2	35.2	75
1741296420	35.799999	0.8	2.29	35.6	35.799999	35.6	44
1741210020	35	0	0.00	35	35	35	0
1741123620	35	-3.2	-8.38	35.2	35.2	35	89
1741037220	38.2	0.4	1.06	38.2	38.2	38.2	12
1740778020	37.799999	-1.6	-4.06	38	38	37.799999	250
1740691620	39.4	0	0.00	39.4	39.4	39.4	0
1740605220	39.4	2	5.35	39.4	39.4	39.4	20
1740518820	37.4	0	0.00	37.4	37.4	37.4	0
1740432420	37.4	-0.6	-1.58	37.4	37.4	37.4	8
1740173220	38	0	0.00	38	38	38	0
1740086820	38	-0.6	-1.55	38	38	38	150
1740000420	38.6	0.4	1.05	39	39	38.6	281
1739914020	38.2	-0.8	-2.05	38.4	38.4	37.2	809
1739827620	39	2.2	5.98	38	39	38	677
1739568420	36.799999	1.8	5.14	35	36.799999	34.799999	2446
1739482020	35	-6.6	-15.87	38.4	38.4	34.6	3485
1739395620	41.6	-0.2	-0.48	41.4	41.6	41.4	120
1739309220	41.799999	-1	-2.34	41.799999	41.799999	41.799999	42
1739222820	42.799999	0.6	1.42	42.799999	42.799999	42.799999	38
1738963620	42.2	0.2	0.48	42.2	42.2	42.2	40
1738877220	42	-0.2	-0.47	42.4	42.799999	42	76
1738790820	42.2	-0.6	-1.40	42.2	42.2	42.2	61
1738704420	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1738618020	42.799999	-2.2	-4.89	42.799999	42.799999	42.799999	59
1738358820	45	1	2.27	45	45	45	42
1738272420	44	-0.6	-1.35	44	44	44	12
1738186020	44.6	0.6	1.36	44.6	44.6	44.6	59
1738099620	44	0.2	0.46	44	44	44	110
1738013220	43.8	0.8	1.86	43.8	43.8	43.8	70
1737754020	43	-0.2	-0.46	42.799999	43	42.799999	19
1737667620	43.2	0	0.00	43.2	43.2	43.2	0
1737581220	43.2	0.4	0.93	43.2	43.2	43.2	2
1737494820	42.799999	0.4	0.94	42.799999	42.799999	42.799999	190
1737408420	42.4	-0.6	-1.40	42.799999	42.799999	42.4	21
1737149220	43	0	0.00	43	43	43	0
1737062820	43	0	0.00	43	43	43	2
1736976420	43	0.8	1.90	43	43	43	6
1736890020	42.2	0.4	0.96	42.4	42.4	42.2	119
1736803620	41.799999	-0.2	-0.48	41.799999	41.799999	41.799999	10
1736544420	42	-1.4	-3.23	44.2	44.2	42	492
1736458020	43.4	0.2	0.46	43.4	43.4	43.4	5
1736371620	43.2	-0.2	-0.46	44	44	43.2	372
1736285220	43.4	0.4	0.93	43.6	43.6	43.4	630
1736198820	43	2.6	6.44	43	43	43	1
1735939620	40.4	0	0.00	40.4	40.4	40.4	0
1735853220	40.4	0	0.00	40.4	40.4	40.4	0
1735594020	40.4	0	0.00	40.6	40.6	40.4	151

Great Eagle (PK)

Societe Generale Effekten

Hercules Metals

1844 Resources (PK)

First State Financial (PK)

China Bluechemical

James Monroe Capital (CE)

Nestle Malaysia Bhd (PK)

Trinity Resources (PK)

Bank Utica NY (PK)

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen