Dati storici Fastned BV - FSF | ADVFN

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

Home
Investire
Azioni
Germania
TG
Fastned BV (FSF)
Fastned BV (FSF) Storico

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-3.05	-8.49582172702	35.9	36.4	32.2	1482	33.59904175	DE
4	4.25	14.8601398601	28.6	39.15	28.6	1928	34.14283839	DE
12	11.5	53.8641686183	21.35	39.15	20.6	1551	29.74406306	DE
26	12.1	58.313253012	20.75	39.15	19.92	1228	26.40070577	DE
52	11.6	54.5882352941	21.25	39.15	19.899999	1113	24.20780569	DE
156	3.25	10.9797297297	29.6	39.15	14.8	785	23.16496253	DE
260	3.25	10.9797297297	29.6	39.15	14.8	785	23.16496253	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1781036700	32.65	-1.25	-3.69	33.6	33.6	32.2	2780
1780950300	33.9	0.35	1.04	34.5	34.5	33.549999	746
1780691100	33.549999	-0.7	-2.04	34.2	35.25	33.549999	655
1780604700	34.25	-0.2	-0.58	34.6	34.6	33.049999	1509
1780518300	34.45	-1.7	-4.70	35.9	36.4	34.299999	1720
1780431900	36.15	0.25	0.70	35.799999	36.6	35.799999	1595
1780345500	35.9	-0.95	-2.58	36.75	37.25	35.65	4140
1780086300	36.85	1.8	5.14	35.049999	36.9	35.049999	576
1779999900	35.049999	0.05	0.14	34.799999	35.6	34.799999	1005
1779913500	35	-2.4	-6.42	37.45	37.549999	35	2176
1779827100	37.4	-1	-2.60	38.549999	39.15	37	1886
1779740700	38.4	1.45	3.92	37.049999	38.45	36.65	1664
1779481500	36.95	2.7	7.88	34.45	37.25	34.2	3409
1779395100	34.25	2.4	7.54	31.6	34.65	31.6	3656
1779308700	31.85	1	3.24	30.7	32.1	30.65	3909
1779222300	30.85	-0.4	-1.28	31.05	31.6	30.85	3320
1779135900	31.25	1.1	3.65	30.35	31.35	30.15	1166
1778876700	30.15	-0.5	-1.63	30.2	30.65	29.65	701
1778790300	30.65	1.5	5.15	29.3	31.1	29.15	1188
1778703900	29.15	0.95	3.37	28.6	29.25	28.6	752
1778617500	28.2	0.05	0.18	28	28.5	27.85	333
1778531100	28.15	-0.25	-0.88	28.25	28.45	28.15	421
1778271900	28.4	-0.5	-1.73	28.9	29.1	28.4	922
1778185500	28.9	-0.3	-1.03	29.05	29.6	28.9	1055
1778099100	29.2	0.3	1.04	28.75	29.3	28.75	431
1778012700	28.9	0.75	2.66	28.3	28.9	27.65	2953
1777926300	28.15	-0.05	-0.18	28.3	29.45	28.1	1294
1777580700	28.2	-0.1	-0.35	28.1	29.4	27.85	1206
1777494300	28.3	-0.1	-0.35	28.6	29.1	28.3	495
1777407900	28.4	-1.55	-5.18	29.9	29.9	28.4	3000
1777321500	29.95	0.7	2.39	29.1	30.2	28.05	569
1777062300	29.25	0.65	2.27	29.4	30	28.9	1749
1776975900	28.6	-1.15	-3.87	29.6	29.75	28.6	2221
1776889500	29.75	-0.35	-1.16	30.25	30.25	29.05	1460
1776803100	30.1	1.5	5.24	28.65	30.5	28.6	4679
1776716700	28.6	2.1	7.92	26.8	28.8	26.75	5371
1776457500	26.5	1.6	6.43	25	26.85	25	2841
1776371100	24.9	1.55	6.64	23.8	24.9	23.3	2818
1776284700	23.35	0.05	0.21	23.45	23.8	23.05	414
1776198300	23.3	0.1	0.43	23.2	23.45	23.2	513
1776111900	23.2	0.25	1.09	22.65	23.35	22.55	279
1775852700	22.95	0.35	1.55	22.65	23	22.5	429
1775766300	22.6	-0.05	-0.22	22.55	22.7	22.55	110
1775679900	22.65	0.15	0.67	23	23.15	22.5	1590
1775593500	22.5	0.2	0.90	22.3	22.6	22.05	662
1775161500	22.3	0.05	0.22	21.7	22.3	21.55	906
1775075100	22.25	-0.1	-0.45	22.45	22.45	21.9	414
1774988700	22.35	0.85	3.95	21.3	22.35	21.3	779
1774902300	21.5	-0.05	-0.23	21.75	21.75	21.5	260
1774646700	21.55	-0.35	-1.60	21.5	21.8	21.5	648
1774560300	21.9	-0.05	-0.23	21.9	22	21.8	521
1774473900	21.95	0.05	0.23	21.8	22.2	21.8	1739
1774387500	21.9	0.15	0.69	21.85	21.95	21.399999	827
1774301100	21.75	0.45	2.11	21	21.8	20.6	812
1774041900	21.3	-0.1	-0.47	21.65	21.65	21.3	734
1773955500	21.399999	0	0.00	21.05	21.399999	21.05	817
1773869100	21.399999	0.05	0.23	21.35	21.55	21.25	3594
1773782700	21.35	-0.05	-0.23	21.45	21.45	21.1	183
1773696300	21.399999	0.1	0.47	21.2	21.45	21.2	353
1773437100	21.3	0	0.00	21.2	21.3	21.2	343
1773350700	21.3	-0.15	-0.70	21.3	21.35	21.25	9
1773264300	21.45	-0.15	-0.69	21.399999	21.6	21.399999	214
1773177900	21.6	-0.05	-0.23	21.6	21.6	21.5	239

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.