Datos Histórico Square Enix Hldgs Co Ltd - EI4

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	2.28	5.42857142857	42	44.88	42	83	43.00785498	DE
4	2.34	5.57939914163	41.94	44.88	39.38	65	42.31097073	DE
12	6.24	16.403785489	38.04	46.12	37.14	101	41.91432678	DE
26	8.660001	24.3121876562	35.619999	46.12	33.1	106	38.9158069	DE
52	10.980001	32.9729769662	33.299999	46.12	26.24	189	33.06324945	DE
156	8.96	25.3680634202	35.32	46.12	26.24	206	33.66055594	DE
260	8.96	25.3680634202	35.32	46.12	26.24	206	33.66055594	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1744662420	44.48	1.58	3.68	43.98	44.6	43.98	9
1744403220	42.9	-0.16	-0.37	42.08	42.9	42.08	169
1744316820	43.06	1	2.38	44.22	44.22	43.06	150
1744230420	42.06	0	0.00	42.06	42.06	42.06	0
1744144020	42.06	-0.06	-0.14	42	42.06	42	3
1744057620	42.119999	1.04	2.53	39.38	42.119999	39.38	260
1743798420	41.08	-0.12	-0.29	42.22	42.22	41.08	152
1743712020	41.2	-1.7	-3.96	41.34	41.34	41.2	40
1743625620	42.9	0.06	0.14	42.9	42.9	42.9	1
1743539220	42.84	0.38	0.89	43.52	43.52	42.84	6
1743452820	42.46	0.68	1.63	42.72	42.72	42.46	83
1743197220	41.78	-0.42	-1.00	41.78	41.78	41.78	15
1743110820	42.2	0	0.00	42.2	42.2	42.2	0
1743024420	42.2	0	0.00	42.2	42.2	42.2	0
1742938020	42.2	0	0.00	42.2	42.2	42.2	0
1742851620	42.2	-1.78	-4.05	42.82	43	42.2	3
1742592420	43.98	1.18	2.76	43.98	43.98	43.98	5
1742506020	42.799999	0.86	2.05	42.82	42.82	42.799999	71
1742419620	41.94	0	0.00	41.94	41.94	41.94	0
1742333220	41.94	-1.6	-3.67	41.94	41.94	41.94	1
1742246820	43.54	0.84	1.97	43.18	43.54	43.18	151
1741987620	42.7	0.18	0.42	42.7	42.7	42.7	5
1741901220	42.52	0.14	0.33	42.52	42.52	42.52	19
1741814820	42.38	0.24	0.57	42	42.52	42	222
1741728420	42.14	0.44	1.06	42.46	42.46	42.08	233
1741642020	41.7	-0.48	-1.14	42.94	42.94	41.7	113
1741382820	42.18	-1.82	-4.14	41.64	43.02	41.64	255
1741296420	44	0	0.00	45	45	44	45
1741210020	44	0	0.00	44	44	44	0
1741123620	44	-2.08	-4.51	44.76	44.76	44	52
1741037220	46.08	1.24	2.77	46.12	46.12	45.2	13
1740778020	44.84	-0.16	-0.36	45.74	45.74	44.84	60
1740691620	45	0.48	1.08	45	45	45	50
1740605220	44.52	0.04	0.09	45	45	44.52	19
1740518820	44.48	0.14	0.32	44.48	44.48	44.48	55
1740432420	44.34	0	0.00	44.34	44.34	44.34	0
1740173220	44.34	-0.66	-1.47	45.1	45.1	44.34	22
1740086820	45	0.44	0.99	44.98	45	44.98	145
1740000420	44.56	1.04	2.39	44	44.56	43.94	39
1739914020	43.52	-0.48	-1.09	43.52	43.52	43.52	37
1739827620	44	0.5	1.15	43.1	44	43.1	11
1739568420	43.5	0.68	1.59	43.5	43.5	43.5	5
1739482020	42.82	0	0.00	42.82	42.82	42.82	0
1739395620	42.82	-1.3	-2.95	42.82	42.82	42.82	45
1739309220	44.12	-0.84	-1.87	44.12	44.12	44.12	52
1739222820	44.96	2.96	7.05	43.58	44.96	43.44	491
1738963620	42	-0.14	-0.33	43.5	43.5	42	87
1738877220	42.14	1.26	3.08	43.1	43.1	42.14	270
1738790820	40.88	1.68	4.29	41.22	41.22	40.88	418
1738704420	39.2	0	0.00	39.2	39.2	39.2	1
1738618020	39.2	0.92	2.40	38.74	39.22	38.7	196
1738358820	38.28	-1.32	-3.33	38.28	38.28	38.28	25
1738272420	39.6	0.68	1.75	39.6	39.6	39.6	46
1738186020	38.92	-0.3	-0.76	38.92	38.92	38.92	24
1738099620	39.22	1.74	4.64	38	39.479999	37.4	867
1738013220	37.479999	0.12	0.32	37.479999	37.479999	37.479999	2
1737754020	37.36	0	0.00	37.36	37.36	37.36	0
1737667620	37.36	0.22	0.59	38.119999	38.119999	37.36	2
1737581220	37.14	-0.9	-2.37	37.18	37.18	37.14	85
1737494820	38.04	0.16	0.42	38.04	38.04	38.04	10
1737408420	37.88	-0.68	-1.76	37.88	37.88	37.88	1
1737149220	38.56	0	0.00	38.56	38.56	38.56	0
1737062820	38.56	0	0.00	38.56	38.56	38.56	0
1736976420	38.56	0.26	0.68	38.56	38.56	38.56	1

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Square Enix Hldgs Co Ltd (EI4)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Square Enix Hldgs Co Ltd (EI4) Histórico

Square Enix Hldgs Co Ltd (EI4)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios