Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
Europa
EU
Dnxcorp (ALDNX)
Dnxcorp (ALDNX) Storico

Dnxcorp (ALDNX)

17,75

-0,10

(-0,56%)

Chiuso 06 Luglio 5:30PM

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	0.3	1.71919770774	17.45	18.2	17.45	514	17.5	DE
4	0.75	4.41176470588	17	18.2	15.75	1065	17.15093856	DE
12	3.75	26.7857142857	14	19.2	13.75	1058	17.6952347	DE
26	2.65	17.5496688742	15.1	19.2	11.7	729	16.37619792	DE
52	-1.85	-9.4387755102	19.6	20.4	11.2	1073	15.31944912	DE
156	3.45	24.1258741259	14.3	23.8	11.2	990	18.03989134	DE
260	6.85	62.8440366972	10.9	23.8	8.52	898	15.80828408	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1783096200	17.75	-0.1	-0.56	17.7	17.8	17.7	281
1783009800	17.85	0.35	2.00	17.85	17.85	17.85	7
1782923400	17.5	0	0.00	17.5	17.5	17.5	0
1782837000	17.5	0	0.00	17.5	17.5	17.5	0
1782750600	17.5	0.05	0.29	17.45	18.2	17.45	1521
1782491400	17.45	0.15	0.87	17.3	17.55	17.3	1889
1782405000	17.3	0.2	1.17	17.3	17.3	17.3	1096
1782318600	17.1	-0.15	-0.87	17.2	17.3	17	1637
1782232200	17.25	-0.2	-1.15	17.1	17.25	17.1	434
1782145800	17.45	-0.55	-3.06	17.95	17.95	17.2	583
1781886600	18	0.3	1.69	17.65	18	17	1448
1781800200	17.7	-0.5	-2.75	18	18.1	17.15	58
1781713800	18.2	1.1	6.43	17.05	18.2	16.95	2455
1781627400	17.1	-0.1	-0.58	17.2	17.45	17	1794
1781541000	17.2	1.05	6.50	16.6	17.25	16.6	2853
1781281800	16.149999	0.4	2.54	16	16.7	16	1144
1781195400	15.75	-0.25	-1.56	16	16	15.75	744
1781109000	16	0	0.00	16	16.149999	15.75	556
1781022600	16	-0.5	-3.03	16.5	16.5	15.3	1993
1780936200	16.5	-0.45	-2.65	16.649999	16.85	16.5	823
1780677000	16.95	0	0.00	16.95	16.95	16.95	0
1780590600	16.95	-0.45	-2.59	17.4	17.4	16.95	194
1780504200	17.4	0.6	3.57	16.8	17.45	16.6	1219
1780417800	16.8	-0.3	-1.75	17.55	17.55	16.8	991
1780331400	17.1	-0.5	-2.84	17.6	17.6	17.1	410
1780072200	17.6	0.6	3.53	17.1	17.6	17.1	433
1779985800	17	0.15	0.89	17.05	17.1	17	522
1779899400	16.85	-0.75	-4.26	17.1	17.2	16.85	1262
1779813000	17.6	-0.2	-1.12	17.8	17.8	17.6	158
1779726600	17.8	-0.6	-3.26	18.35	18.35	17.8	1344
1779467400	18.4	-0.2	-1.08	18.95	18.95	18.4	793
1779381000	18.6	0.05	0.27	19	19	18.6	1019
1779294600	18.55	0.15	0.82	18.25	19.2	18.25	1220
1779208200	18.4	0	0.00	18.4	18.4	18.4	5
1779121800	18.4	-0.25	-1.34	18.5	18.5	18.25	485
1778862600	18.65	0.35	1.91	18.5	18.65	18.5	242
1778776200	18.3	0	0.00	18.3	18.3	18.3	0
1778689800	18.3	0	0.00	18.3	18.3	18.3	0
1778603400	18.3	0	0.00	18.3	18.3	18.3	0
1778517000	18.3	0	0.00	18.3	18.3	18.3	0
1778257800	18.3	0.2	1.10	18.45	18.45	18.25	1350
1778171400	18.1	0.05	0.28	18.45	18.45	18	1021
1778085000	18.05	0.2	1.12	18.45	18.45	18	1516
1777998600	17.85	-1.05	-5.56	18.55	18.8	17.2	6132
1777912200	18.9	3.9	26.00	17.5	19.1	17.5	13056
1777566600	15	0.15	1.01	15	15	15	3
1777480200	14.85	-1	-6.31	15.9	15.9	14.65	604
1777393800	15.85	0.8	5.32	15.5	15.9	14.55	1409
1777307400	15.05	0.05	0.33	15	15.4	15	1239
1777048200	15	0.65	4.53	15	15.2	15	466
1776961800	14.35	0	0.00	14.35	14.35	14.35	0
1776875400	14.35	0.4	2.87	14.3	14.35	14.25	289
1776789000	13.95	0.05	0.36	13.95	13.95	13.95	1
1776702600	13.9	0	0.00	13.9	13.9	13.9	40
1776443400	13.9	0.15	1.09	13.85	14.25	13.8	370
1776357000	13.75	-0.25	-1.79	13.75	13.75	13.75	58
1776270600	14	0	0.00	14	14	14	0
1776184200	14	0	0.00	14	14	14	0
1776097800	14	0	0.00	14	14	13.95	345
1775838600	14	-0.15	-1.06	13.2	14	13.2	336
1775752200	14.15	0.75	5.60	13.7	14.15	13.4	492
1775665800	13.4	-0.6	-4.29	13.45	13.45	13.4	220
1775545200	14	0	0.00	14	14	14	0

Amplify Video Game Leade...

Great Southern Bancorp

Incomeshares Microsoft M...

iShares Future AI and Te...

Ecopro Materials

Abacus FCF Leaders ETF

Eqty Lkd Nts 24/03/26

Liquid Avatar Technologies

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.