Pivotree Inc Historische Daten - PVT | ADVFN

Euro vs US Dollar

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

Registrieren

Pivotree Inc (PVT)

0,99

-0,02

(-1,98%)

Geschlossen 14 Januar 10:00PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.06	-5.71428571429	1.05	1.07	0.96	15876	0.99819411	CS
4	0.21	26.9230769231	0.78	1.07	0.73	18371	0.82927261	CS
12	-0.16	-13.9130434783	1.15	1.19	0.73	10785	0.85681874	CS
26	-0.24	-19.512195122	1.23	1.4	0.73	6963	0.93532831	CS
52	-0.46	-31.724137931	1.45	2.2	0.73	7775	1.3139451	CS
156	-3.61	-78.4782608696	4.6	5.7	0.73	12562	2.54989337	CS
260	-10.02	-91.0081743869	11.01	13.99	0.73	18149	5.3652201	CS

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1736808000	0.99	-0.02	-1.98	0.99	0.99	0.99	200
1736548800	1.01	0	0.00	1	1.01	1	26101
1736462400	1.01	-0.04	-3.81	1.05	1.05	1.01	200
1736376000	1.05	0.09	9.38	0.98	1.05	0.98	1532
1736289600	0.96	-0.08	-7.69	1.03	1.03	0.96	31810
1736203200	1.04	0.15	16.85	1.05	1.07	1	19736
1735944000	0.89	0.0700001	8.54	0.85	0.89	0.85	3000
1735857600	0.8199999	0.0199999	2.50	0.81	0.8199999	0.81	1825
1735684800	0.8	0.01	1.27	0.8	0.8	0.8	3069
1735598400	0.79	-0.02	-2.47	0.79	0.79	0.79	2001
1735339200	0.81	0.01	1.25	0.74	0.81	0.74	21200
1735080000	0.8	0	0.00	0.8	0.8	0.8	0
1734993600	0.8	0.03	3.90	0.78	0.81	0.78	19300
1734734400	0.77	-0.03	-3.75	0.74	0.77	0.74	3934
1734648000	0.8	0.01	1.27	0.77	0.8	0.77	14253
1734561600	0.79	0.06	8.22	0.73	0.79	0.73	2500
1734475200	0.73	-0.02	-2.67	0.75	0.75	0.73	15479
1734388800	0.75	-0.01	-1.32	0.78	0.78	0.75	128000
1734129600	0.76	0.01	1.33	0.75	0.76	0.75	7210
1734043200	0.75	0	0.00	0.75	0.75	0.75	0
1733956800	0.75	-0.01	-1.32	0.75	0.76	0.75	18500
1733870400	0.76	-0.01	-1.30	0.77	0.77	0.76	76022
1733784000	0.77	-0.03	-3.75	0.77	0.77	0.77	1100
1733524800	0.8	0	0.00	0.8	0.8199999	0.8	22158
1733438400	0.8	-0.02	-2.44	0.8	0.8	0.8	7773
1733352000	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1733265600	0.8199999	0.0399999	5.13	0.8199999	0.8199999	0.8199999	500
1733179200	0.78	-0.04	-4.88	0.81	0.81	0.78	2766
1732920000	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1732833600	0.8199999	-0.01	-1.20	0.81	0.8199999	0.8	4800
1732747200	0.83	0	0.00	0.83	0.83	0.83	0
1732660800	0.83	-0.01	-1.19	0.85	0.85	0.83	4000
1732574400	0.84	-0.02	-2.33	0.84	0.84	0.84	13300
1732315200	0.86	-0.04	-4.44	0.88	0.88	0.86	4000
1732228800	0.9	0	0.00	0.9	0.9	0.9	0
1732142400	0.9	0	0.00	0.9	0.9	0.9	7000
1732056000	0.9	-0.03	-3.23	0.9	0.9	0.9	500
1731969600	0.93	0	0.00	0.93	0.93	0.93	0
1731710400	0.93	0.03	3.33	0.9	0.93	0.88	8000
1731624000	0.9	-0.1	-10.00	0.94	0.94	0.9	47625
1731537600	1	-0.08	-7.41	1.01	1.01	1	27092
1731451200	1.08	-0.02	-1.82	1.08	1.08	1.08	100
1731364800	1.1	0.02	1.85	1.1	1.1	1.1	1300
1731105600	1.08	0.08	8.00	1.05	1.08	1.05	3700
1731019200	1	-0.08	-7.41	1	1	1	530
1730932800	1.08	0.02	1.89	1.04	1.08	1	1300
1730846400	1.06	0	0.00	1.06	1.06	1.06	0
1730760000	1.06	0.03	2.91	1.02	1.06	1.02	7898
1730497200	1.03	-0.07	-6.36	1.11	1.11	1.03	14999
1730410800	1.1	0	0.00	1.1	1.1	1.1	0
1730324400	1.1	0	0.00	1.1	1.1	1.1	0
1730238000	1.1	-0.01	-0.90	1.11	1.11	1.1	4801
1730151600	1.11	-0.07	-5.93	1.15	1.15	1.11	5000
1729892400	1.18	0	0.00	1.18	1.18	1.18	0
1729806000	1.18	0	0.00	1.18	1.18	1.18	10000
1729719600	1.18	0	0.00	1.18	1.18	1.18	0
1729633200	1.18	0.03	2.61	1.1399999	1.18	1.1399999	1525
1729546800	1.15	0.02	1.77	1.15	1.19	1.15	6542
1729287600	1.1299999	-0.01	-0.88	1.1299999	1.1299999	1.1299999	1100
1729201200	1.1399999	0.04	3.64	1.1	1.1399999	1.1	1900
1729114800	1.1	-0.03	-2.65	1.1	1.12	1.1	10900
1729028400	1.1299999	0.03	2.73	1.16	1.16	1.11	700

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen