Dati storici Close the Loop Ltd - CLG

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-0.002	-6.06060606061	0.033	0.036	0.031	917268	0.03319888	DE
4	-0.002	-6.06060606061	0.033	0.037	0.03	618425	0.0326245	DE
12	0.007	29.1666666667	0.024	0.037	0.017	665258	0.02810599	DE
26	-0.004	-11.4285714286	0.035	0.043	0.017	486221	0.02758574	DE
52	0	0	0.031	0.059	0.017	1066976	0.03174832	DE
156	-0.409	-92.9545454545	0.44	0.5	0.017	829238	0.15376644	DE
260	-0.299	-90.6060606061	0.33	0.5	0.017	653168	0.18302859	DE

Potenzia il tuo portafoglio: Discussioni in tempo reale e idee di trading attuabili.

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1781849700	0.031	-0.001	-3.13	0.031	0.031	0.031	113006
1781763300	0.032	-0.001	-3.03	0.034	0.034	0.032	399716
1781676900	0.033	-0.001	-2.94	0.034	0.036	0.033	2053761
1781590500	0.034	0	0.00	0.034	0.035	0.033	1335470
1781504100	0.034	0.002	6.25	0.035	0.035	0.033	386881
1781244900	0.032	0	0.00	0.032	0.032	0.032	12718
1781158500	0.032	-0.001	-3.03	0.033	0.034	0.032	797510
1781072100	0.033	0	0.00	0.033	0.033	0.032	349181
1780985700	0.033	-0.001	-2.94	0.033	0.034	0.033	207100
1780640100	0.034	0	0.00	0.035	0.035	0.034	269609
1780553700	0.034	0.001	3.03	0.036	0.036	0.034	119168
1780467300	0.033	-0.001	-2.94	0.034	0.035	0.033	201877
1780380900	0.034	0	0.00	0.034	0.036	0.034	118520
1780294500	0.034	-0.0015	-4.23	0.036	0.036	0.034	243889
1780035300	0.0354999	-0.0005	-1.39	0.036	0.036	0.034	512549
1779948900	0.036	0.004	12.50	0.032	0.037	0.032	685382
1779862500	0.032	0	0.00	0.032	0.033	0.032	148950
1779776100	0.032	0	0.00	0.031	0.032	0.03	435281
1779689700	0.032	0.001	3.23	0.032	0.032	0.031	530443
1779430500	0.031	0.001	3.33	0.033	0.034	0.031	1727028
1779344100	0.03	-0.001	-3.23	0.033	0.033	0.03	1614756
1779257700	0.031	0.009	40.91	0.026	0.037	0.026	9832579
1779171300	0.022	0.001	4.76	0.022	0.022	0.022	229000
1779084900	0.021	-0.001	-4.55	0.023	0.023	0.021	344806
1778825700	0.022	0.001	4.76	0.022	0.022	0.022	360000
1778739300	0.021	0.002	10.53	0.02	0.024	0.019	972381
1778652900	0.019	-0.001	-5.00	0.019	0.019	0.019	435098
1778566500	0.02	0.001	5.26	0.018	0.02	0.018	693769
1778480100	0.019	-0.002	-9.52	0.022	0.022	0.019	1455884
1778220900	0.021	0.001	5.00	0.022	0.025	0.021	2749461
1778134500	0.02	0	0.00	0.02	0.02	0.02	50000
1778048100	0.02	0	0.00	0.02	0.02	0.02	165896
1777961700	0.02	0	0.00	0.02	0.02	0.02	221017
1777875300	0.02	-0.002	-9.09	0.021	0.021	0.017	552483
1777616100	0.022	-0.001	-4.35	0.023	0.023	0.022	407087
1777529700	0.023	0.001	4.55	0.023	0.023	0.023	165600
1777443300	0.022	-0.001	-4.35	0.022	0.022	0.022	30000
1777356900	0.023	0.001	4.55	0.023	0.023	0.022	156803
1777270500	0.022	-0.001	-4.35	0.023	0.023	0.022	73999
1777011300	0.023	0	0.00	0.024	0.024	0.023	293652
1776924900	0.023	-0.002	-8.00	0.024	0.024	0.023	40412
1776838500	0.025	0	0.00	0.027	0.027	0.025	172152
1776752100	0.025	-0.003	-10.71	0.028	0.03	0.025	1140429
1776665700	0.028	0.002	7.69	0.024	0.028	0.024	1719367
1776406500	0.026	0.001	4.00	0.024	0.027	0.024	99516
1776320100	0.025	-0.002	-7.41	0.026	0.026	0.025	642176
1776233700	0.027	0	0.00	0.027	0.027	0.027	14143
1776147300	0.027	0	0.00	0.027	0.027	0.027	100000
1776060900	0.027	0	0.00	0.026	0.027	0.026	43637
1775801700	0.027	0	0.00	0.027	0.027	0.027	0
1775715300	0.027	0.001	3.85	0.026	0.027	0.026	122878
1775628900	0.026	-0.001	-3.70	0.027	0.027	0.026	2478
1775542500	0.027	0.001	3.85	0.027	0.027	0.027	22
1775106900	0.026	-0.001	-3.70	0.026	0.026	0.026	300000
1775020500	0.027	0	0.00	0.027	0.027	0.027	128
1774934100	0.027	0.002	8.00	0.026	0.027	0.025	755290
1774847700	0.025	-0.001	-3.85	0.024	0.025	0.024	657733
1774588500	0.026	0.001	4.00	0.025	0.026	0.025	137363
1774502100	0.025	0	0.00	0.024	0.025	0.024	367159
1774415700	0.025	0.002	8.70	0.025	0.025	0.025	560
1774329300	0.023	0	0.00	0.023	0.023	0.023	0
1774242900	0.023	-0.004	-14.81	0.025	0.025	0.023	209289

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Close the Loop Ltd (CLG)

Potenzia il tuo portafoglio: Discussioni in tempo reale e idee di trading attuabili.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Più Attivi

Toplist

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Close the Loop Ltd (CLG)

Potenzia il tuo portafoglio: Discussioni in tempo reale e idee di trading attuabili.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Perché iscriversi a ADVFN?

Tutto ciò di cui un trader professionista ha bisogno.

Rimuovi gli annunci