Datos Histórico Payments Group Holding GmbH and Co KGaA - PGH

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.07	11.6666666667	0.6	0.65	0.595	485	0.61975945	DE
4	-0.025	-3.59712230216	0.695	0.71	0.595	3197	0.64446113	DE
12	-0.14	-17.2839506173	0.81	0.855	0.595	3403	0.72112859	DE
26	-0.51	-43.2203389831	1.18	1.31	0.595	3395	0.93088577	DE
52	-0.175	-20.7100591716	0.845	1.31	0.595	4067	0.9558225	DE
156	-0.175	-20.7100591716	0.845	1.31	0.595	4067	0.9558225	DE
260	-0.175	-20.7100591716	0.845	1.31	0.595	4067	0.9558225	DE

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1742938020	0.65	0	0.00	0.65	0.65	0.65	0
1742851620	0.65	0	0.00	0.65	0.65	0.65	0
1742592420	0.65	0	0.00	0.65	0.65	0.65	0
1742506020	0.65	0.02	3.17	0.65	0.65	0.65	5
1742419620	0.63	0.03	5.00	0.595	0.63	0.595	950
1742333220	0.6	-0.02	-3.23	0.6	0.6	0.6	500
1742246820	0.62	0	0.00	0.62	0.62	0.62	0
1741987620	0.62	0	0.00	0.62	0.62	0.62	0
1741901220	0.62	-0.01	-1.59	0.62	0.62	0.62	15900
1741814820	0.63	0	0.00	0.63	0.63	0.63	0
1741728420	0.63	0	0.00	0.63	0.63	0.63	0
1741642020	0.63	0.01	1.61	0.63	0.63	0.63	2100
1741382820	0.62	-0.075	-10.79	0.62	0.62	0.62	2000
1741296420	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1741210020	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1741123620	0.6949999	0.005	0.72	0.6949999	0.6949999	0.6949999	1000
1741037220	0.6899999	-0.02	-2.82	0.67	0.6899999	0.67	7500
1740778020	0.71	0.0150001	2.16	0.71	0.71	0.71	700
1740691620	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1740605220	0.6949999	-0.1	-12.58	0.6949999	0.6949999	0.6949999	1310
1740518820	0.795	0	0.00	0.795	0.795	0.795	0
1740432420	0.795	-0.035	-4.22	0.8	0.8	0.78	12500
1740173220	0.83	0	0.00	0.83	0.83	0.83	0
1740086820	0.83	0.07	9.21	0.83	0.83	0.83	2119
1740000420	0.76	0	0.00	0.76	0.76	0.76	0
1739914020	0.76	-0.075	-8.98	0.76	0.76	0.76	560
1739827620	0.835	0.075	9.87	0.74	0.835	0.74	3250
1739568420	0.76	0.04	5.56	0.76	0.76	0.76	800
1739482020	0.72	-0.135	-15.79	0.83	0.83	0.715	14000
1739395620	0.855	0	0.00	0.855	0.855	0.855	0
1739309220	0.855	0.085	11.04	0.855	0.855	0.855	200
1739222820	0.77	0	0.00	0.77	0.77	0.77	1500
1738963620	0.77	0	0.00	0.77	0.77	0.77	0
1738877220	0.77	0.01	1.32	0.77	0.77	0.77	550
1738790820	0.76	0	0.00	0.76	0.76	0.76	0
1738704420	0.76	0	0.00	0.76	0.76	0.76	0
1738618020	0.76	0.005	0.66	0.79	0.79	0.76	2318
1738358820	0.755	0	0.00	0.755	0.755	0.755	0
1738272420	0.755	-0.02	-2.58	0.795	0.795	0.755	1001
1738186020	0.775	0	0.00	0.775	0.775	0.775	0
1738099620	0.775	0.005	0.65	0.77	0.775	0.77	9170
1738013220	0.77	0	0.00	0.77	0.77	0.77	0
1737754020	0.77	0.065	9.22	0.77	0.77	0.77	3000
1737667620	0.705	0	0.00	0.705	0.705	0.705	500
1737581220	0.705	0	0.00	0.705	0.705	0.705	0
1737494820	0.705	0	0.00	0.705	0.705	0.705	0
1737408420	0.705	0.0150001	2.17	0.705	0.705	0.705	345
1737149220	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1737062820	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1736976420	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1736890020	0.6899999	-0.07	-9.21	0.795	0.795	0.68	17790
1736803620	0.76	0.04	5.56	0.76	0.76	0.76	1055
1736544420	0.72	-0.085	-10.56	0.805	0.805	0.72	5370
1736458020	0.805	0	0.00	0.72	0.805	0.72	1380
1736371620	0.805	0.065	8.78	0.805	0.805	0.805	1370
1736285220	0.74	-0.075	-9.20	0.74	0.74	0.74	1000
1736198820	0.8149999	0.0849999	11.64	0.78	0.8149999	0.78	1950
1735939620	0.73	-0.08	-9.88	0.73	0.73	0.73	1000
1735853220	0.81	-0.015	-1.82	0.81	0.81	0.81	1000
1735594020	0.825	-0.005	-0.60	0.825	0.825	0.825	1800
1735334820	0.83	0.005	0.61	0.855	0.855	0.83	1233

Rendering Error

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Payments Group Holding GmbH and Co KGaA (PGH)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

PGH Finanzas

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

Payments Group Holding GmbH and Co KGaA (PGH) Histórico

Payments Group Holding GmbH and Co KGaA (PGH)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

PGH Finanzas

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios