ADX Energy Ltd Historische Daten - GHU | ADVFN

Euro vs US Dollar

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

Registrieren

ADX Energy Ltd (GHU)

0,0172

0,0004

(2,38%)

Geschlossen 05 Februar 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.0006	-3.37078651685	0.0178	0.0191999	0.0158	280044	0.01720703	DE
4	-0.0016	-8.51063829787	0.0188	0.0208	0.0132	475257	0.01732744	DE
12	-0.0446	-72.1682847896	0.0618	0.064	0.0132	532050	0.02480486	DE
26	-0.0378	-68.7272727273	0.055	0.09	0.0132	358745	0.04003515	DE
52	-0.0476	-73.4567901235	0.0648	0.14	0.0132	264655	0.05127863	DE
156	0.0116	207.142857143	0.0056	0.14	0.0052	270833	0.04413224	DE
260	0.0116	207.142857143	0.0056	0.14	0.0052	270833	0.04413224	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1738704420	0.0172	-0.0008	-4.44	0.0168	0.0172	0.0168	300000
1738618020	0.0179999	0.0013999	8.43	0.0179999	0.0191999	0.0179999	187500
1738358820	0.0166	-0.0004	-2.35	0.0164	0.0166	0.0158	547395
1738272420	0.017	0	0.00	0.0172	0.0173999	0.017	292133
1738186020	0.017	-0.001	-5.56	0.017	0.017	0.017	51792
1738099620	0.0179999	-0.0002	-1.10	0.0178	0.0179999	0.0173999	321400
1738013220	0.0182	-0.002	-9.90	0.0204	0.0208	0.0176	729250
1737754020	0.0202	0.004	24.69	0.0152	0.0202	0.0146	1164879
1737667620	0.0162	-0.0002	-1.22	0.016	0.0162	0.0144	638020
1737581220	0.0164	0.0008	5.13	0.015	0.0166	0.0132	992300
1737494820	0.0156	-0.0004	-2.50	0.0156	0.0156	0.0152	151557
1737408420	0.016	-0.0006	-3.61	0.0162	0.0162	0.0158	258643
1737149220	0.0166	-0.0006	-3.49	0.016	0.0166	0.016	463346
1737062820	0.0172	-0.0002	-1.15	0.0164	0.0172	0.0164	259023
1736976420	0.0173999	0	0.00	0.0164	0.0173999	0.0164	88900
1736890020	0.0173999	0.0017999	11.54	0.0164	0.0173999	0.0164	118500
1736803620	0.0156	-0.0012	-7.14	0.0162	0.017	0.0156	420873
1736544420	0.0168	-0.0002	-1.18	0.0164	0.0172	0.0162	1094000
1736458020	0.017	-0.0004	-2.30	0.0164	0.0173999	0.0164	490483
1736371620	0.0173999	-0.0002	-1.14	0.0176	0.0179999	0.0173999	430255
1736285220	0.0176	-0.002	-10.20	0.0188	0.0188	0.017	804900
1736198820	0.0196	0	0.00	0.0191999	0.0196	0.0191999	62818
1735939620	0.0196	0.0008	4.26	0.019	0.0196	0.019	46500
1735853220	0.0188	-0.001	-5.05	0.0185999	0.0188	0.0182	640881
1735594020	0.0198	0.0004	2.06	0.0191999	0.0198	0.0191999	88500
1735334820	0.0194	0.0008001	4.30	0.019	0.0198	0.019	443000
1734989220	0.0185999	0.0003999	2.20	0.0184	0.0185999	0.0184	242160
1734730020	0.0182	-0.0006	-3.19	0.0184	0.0184	0.0179999	508044
1734643620	0.0188	-0.0012	-6.00	0.0182	0.0188	0.0178	178245
1734557220	0.02	-0.0002	-0.99	0.0191999	0.02	0.0188	234500
1734470820	0.0202	-0.0006	-2.88	0.021	0.021	0.0202	205000
1734384420	0.0208	0.0008	4.00	0.0196	0.0216	0.0194	1219524
1734125220	0.02	-0.0026	-11.50	0.019	0.02	0.0182	333895
1734038820	0.0226	0.0024	11.88	0.0196	0.0226	0.0191999	758626
1733952420	0.0202	-0.0002	-0.98	0.021	0.0218	0.0198	1284381
1733866020	0.0204	-0.0006	-2.86	0.0204	0.021	0.0202	350400
1733779620	0.021	-0.0016	-7.08	0.0212	0.0212	0.0208	440463
1733520420	0.0226	-0.0008	-3.42	0.023	0.023	0.0222	371329
1733434020	0.0234	0.0002001	0.86	0.023	0.0234	0.023	521921
1733347620	0.0231999	-0.0056	-19.44	0.025	0.025	0.0222	762335
1733261220	0.0288	-0.0022	-7.10	0.029	0.0298	0.0288	304176
1733174820	0.031	0.0004	1.31	0.0298	0.031	0.0298	117200
1732915620	0.0306	0.0028	10.07	0.0288	0.0316	0.0288	528974
1732829220	0.0278	-0.0006	-2.11	0.0286	0.0286	0.027	448396
1732742820	0.0284	-0.002	-6.58	0.0286	0.0288	0.0274	726084
1732656420	0.0304	0.0004	1.33	0.0292	0.0304	0.0288	862059
1732570020	0.03	-0.002	-6.25	0.0298	0.0302	0.0292	788744
1732310820	0.032	-0.0002	-0.62	0.0296	0.033	0.0292	1580294
1732224420	0.0322	-0.0078	-19.50	0.0308	0.0334	0.0306	2140946
1732138020	0.04	-0.0222	-35.69	0.0371999	0.0422	0.0371999	3265482
1732051620	0.0622	-0.0014	-2.20	0.062	0.063	0.062	63154
1731965220	0.0636	-0.0004	-0.63	0.0622	0.0636	0.062	47740
1731705960	0.064	0.0006	0.95	0.0618	0.064	0.0618	92673
1731619560	0.0634	-0.0002	-0.31	0.0616	0.0636	0.0616	32742
1731533160	0.0636	-0.0002	-0.31	0.0638	0.0638	0.0636	26014
1731446820	0.0638	0	0.00	0.0618	0.0638	0.0618	40400
1731360420	0.0638	0.0022	3.57	0.0618	0.0638	0.0616	133560
1731101220	0.0616	-0.0022	-3.45	0.0638	0.0638	0.0616	54850
1731014760	0.0638	0	0.00	0.0638	0.0638	0.0638	0
1730928360	0.0638	0.0076	13.52	0.0638	0.0638	0.0604	220995
1730841960	0.0562	-0.0076	-11.91	0.0612	0.0612	0.0562	14100

Host Hotels and Resorts

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen