Datos Histórico Square Enix Hldgs Co Ltd - EI4

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.98	2.29508196721	42.7	43.98	41.94	57	43.2841225	DE
4	-1.42	-3.14855875831	45.1	46.12	41.64	82	42.8909379	DE
12	5.32	13.8686131387	38.36	46.12	36.88	101	41.27727701	DE
26	8.82	25.3012048193	34.86	46.12	33.1	128	37.70035466	DE
52	6.76	18.3098591549	36.92	46.12	26.24	192	32.91822558	DE
156	8.36	23.6693091733	35.32	46.12	26.24	212	33.55545779	DE
260	8.36	23.6693091733	35.32	46.12	26.24	212	33.55545779	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
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
1736890020	38.299999	0	0.00	38.299999	38.299999	38.299999	0
1736803620	38.299999	0.48	1.27	38.299999	38.299999	38.299999	13
1736544420	37.82	0.34	0.91	37.76	37.82	37.76	90
1736458020	37.479999	-0.04	-0.11	37.479999	37.479999	37.479999	15
1736371620	37.52	-0.76	-1.99	37.52	37.52	37.52	3
1736285220	38.28	1.26	3.40	37.799999	38.28	37.799999	50
1736198820	37.02	0	0.00	37.02	37.02	37.02	0
1735939620	37.02	-0.08	-0.22	37.02	37.02	37.02	26
1735853220	37.1	-0.4	-1.07	37.18	37.18	36.88	354
1735594020	37.5	0	0.00	37.5	37.5	37.5	0
1735334820	37.5	-0.32	-0.85	38.36	38.36	37.46	58
1734989220	37.82	0	0.00	37.82	37.82	37.82	0
1734730020	37.82	0.86	2.33	37.58	38.38	37.58	294

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