Dati storici Sword Group - SWP | ADVFN

Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.

Home
Investire
Azioni
Europa
EU
Sword Group (SWP)
Sword Group (SWP) Storico

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	0.5	1.57232704403	31.8	32.9	31.25	9411	31.98158616	DE
4	-0.6	-1.82370820669	32.9	33.5	31.1	10936	31.9816612	DE
12	1.05	3.36	31.25	34.7	29.85	19446	32.04764658	DE
26	-4.45	-12.1088435374	36.75	39.7	29.85	15298	32.72337031	DE
52	-2.8	-7.97720797721	35.1	39.75	29.85	12440	34.25265309	DE
156	-8.7	-21.2195121951	41	43.5	27.8	9247	34.83205805	DE
260	-4.35	-11.8690313779	36.65	53.8	27.8	8363	37.43707897	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1780590600	32.299999	0.9	2.87	31.65	32.6	31.6	11566
1780504200	31.4	-0.15	-0.48	31.6	31.65	31.25	5542
1780417800	31.55	-0.75	-2.32	32.45	32.9	31.55	10524
1780331400	32.299999	0.2	0.62	32.2	32.6	32.049999	8911
1780072200	32.1	0.6	1.90	31.8	32.35	31.8	10514
1779985800	31.5	0.35	1.12	31.1	31.85	31.1	7330
1779899400	31.15	-0.3	-0.95	31.5	31.6	31.15	11787
1779813000	31.45	-0.5	-1.56	31.9	31.9	31.15	11504
1779726600	31.95	-0.1	-0.31	32.15	32.35	31.95	7346
1779467400	32.049999	0.45	1.42	32.049999	32.299999	31.55	12438
1779381000	31.6	-0.7	-2.17	32.45	32.45	31.6	7632
1779294600	32.299999	0.25	0.78	31.9	32.6	31.65	9579
1779208200	32.049999	0.3	0.94	31.8	32.299999	31.65	27840
1779121800	31.75	-0.3	-0.94	32	32	31.1	13311
1778862600	32.049999	-0.2	-0.62	32.25	32.299999	31.85	7806
1778776200	32.25	0.4	1.26	32.2	32.9	32	19150
1778689800	31.85	-0.15	-0.47	32.2	32.25	31.7	6348
1778603400	32	-0.4	-1.23	32.299999	32.35	31.9	5272
1778517000	32.4	-0.4	-1.22	33.1	33.5	32.299999	12391
1778257800	32.799999	0	0.00	32.9	33.1	32.7	11931
1778171400	32.799999	0.2	0.61	32.799999	33.1	32.45	234369
1778085000	32.6	0.55	1.72	32.35	33.15	32.1	15570
1777998600	32.049999	0.4	1.26	31.8	32.5	31.8	7420
1777912200	31.65	0.45	1.44	31.5	32.35	31.5	12120
1777566600	31.2	0.6	1.96	30.45	31.3	30.25	12077
1777480200	30.6	-2.85	-8.52	31.05	31.5	30.35	24372
1777393800	33.45	0	0.00	33.45	33.45	33.45	0
1777307400	33.45	0.9	2.76	33.9	34.7	33.45	24681
1777048200	32.549999	-1.05	-3.13	34.2	34.4	32.549999	15337
1776961800	33.6	-0.15	-0.44	33.8	34.2	33.45	8078
1776875400	33.75	0.05	0.15	33.7	34.1	33.549999	8689
1776789000	33.7	-0.15	-0.44	33.9	34.2	33.7	6685
1776702600	33.85	-0.25	-0.73	34	34.1	33.6	9855
1776443400	34.1	0.35	1.04	33.8	34.6	33.8	22375
1776357000	33.75	0.5	1.50	33.299999	33.95	33.1	36543
1776270600	33.25	0.55	1.68	32.95	33.35	32.95	15911
1776184200	32.7	0.9	2.83	32	32.7	32	6329
1776097800	31.8	0.5	1.60	31.05	31.8	30.95	10266
1775838600	31.3	0	0.00	31.3	31.3	31.3	0
1775752200	31.3	-1	-3.10	32.299999	32.4	31.3	195621
1775665800	32.299999	1.25	4.03	32.049999	32.75	31.95	10630
1775579400	31.05	-0.3	-0.96	31.6	31.95	31.05	11810
1775147400	31.35	-0.05	-0.16	31.3	31.45	30.85	5698
1775061000	31.4	0.45	1.45	31.45	31.8	30.9	9634
1774974600	30.95	0.7	2.31	30.4	31.15	30.4	12512
1774888200	30.25	-0.25	-0.82	30.6	30.6	30.1	14886
1774632600	30.5	-0.05	-0.16	30.65	30.85	30.25	8398
1774546200	30.55	0	0.00	30.55	30.7	30.45	7761
1774459800	30.55	-0.1	-0.33	30.8	31	30.25	10057
1774373400	30.65	-0.3	-0.97	30.95	31.1	30.5	10931
1774287000	30.95	0.3	0.98	30.2	31.35	30.1	13016
1774027800	30.65	-0.55	-1.76	31.3	31.3	30.25	12094
1773941400	31.2	-0.05	-0.16	31.2	31.35	30.95	9060
1773855000	31.25	0.35	1.13	31.85	32.049999	31.25	12569
1773768600	30.9	-0.25	-0.80	31.15	31.4	30.85	7305
1773682200	31.15	0.2	0.65	31.1	31.7	31	8601
1773423000	30.95	-0.3	-0.96	31.25	31.35	29.85	19547
1773336600	31.25	0.15	0.48	31.2	32	31.15	19278
1773250200	31.1	-0.15	-0.48	31.3	31.45	30.75	11892
1773163800	31.25	0.9	2.97	30.95	31.6	30.95	16409
1773077400	30.35	-1.45	-4.56	31.15	31.3	30.3	18020
1772818200	31.8	0.55	1.76	31.5	31.95	31.3	11636
1772731800	31.25	0.2	0.64	31.1	31.65	30.75	12021

Leverage Shares -1x Appl...

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.