Datos Histórico First Sensor AG - SIS

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	1.8	3.34572490706	53.8	55.4	51	133	53.53993994	DE
4	-3	-5.11945392491	58.6	58.8	51	241	55.64580628	DE
12	-2.6	-4.46735395189	58.2	59.8	51	143	56.53965919	DE
26	-4.2	-7.02341137124	59.8	61.4	51	113	57.84124776	DE
52	0.2	0.361010830325	55.4	61.4	50.2	128	57.6118484	DE
156	6.8	13.9344262295	48.8	61.4	44.5	538	56.11433347	DE
260	17.4	45.5497382199	38.2	61.4	33.05	1593	42.79869414	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1739568420	55.4	0.4	0.73	55	55.4	55	78
1739482020	55	0.8	1.48	55.4	55.4	55	58
1739395620	54.2	3.2	6.27	52.6	55	52.6	333
1739309220	51	-1.8	-3.41	52.4	52.4	51	70
1739222820	52.8	-1	-1.86	53.2	53.2	52.8	180
1738963620	53.8	-2	-3.58	53.8	53.8	53.8	25
1738877220	55.8	2.4	4.49	55.8	55.8	55.8	70
1738790820	53.4	-0.4	-0.74	53	53.6	53	146
1738704420	53.8	-5	-8.50	56.8	56.8	52	1184
1738618020	58.8	0	0.00	58.8	58.8	58.8	0
1738358820	58.8	0	0.00	58.8	58.8	58.8	0
1738272420	58.8	1.2	2.08	58.8	58.8	58.8	1
1738186020	57.6	0	0.00	57.6	57.6	57.6	0
1738099620	57.6	0	0.00	57.6	57.6	57.6	0
1738013220	57.6	-0.8	-1.37	57	57.6	54	764
1737754020	58.4	1	1.74	57.2	58.4	57.2	140
1737667620	57.4	-0.4	-0.69	57.8	57.8	57.4	120
1737581220	57.8	-0.6	-1.03	58.6	58.6	57.8	284
1737494820	58.4	1	1.74	58.6	58.6	58.4	180
1737408420	57.4	-1	-1.71	57.6	57.6	57.4	110
1737149220	58.4	0	0.00	58.6	58.6	58.4	186
1737062820	58.4	0	0.00	58.4	58.4	58.4	0
1736976420	58.4	-0.8	-1.35	58.4	58.4	58.4	111
1736890020	59.2	0	0.00	59.2	59.2	59.2	0
1736803620	59.2	0.8	1.37	59.2	59.2	59.2	110
1736544420	58.4	0	0.00	58.4	58.4	58.4	0
1736458020	58.4	0	0.00	58.4	58.4	58.4	0
1736371620	58.4	0	0.00	58.4	58.4	58.4	81
1736285220	58.4	-0.8	-1.35	58.4	58.4	58.4	30
1736198820	59.2	-0.6	-1.00	58.8	59.8	58.8	169
1735939620	59.8	0.8	1.36	59.8	59.8	59.8	120
1735853220	59	2	3.51	57.8	59	57.8	55
1735594020	57	-0.8	-1.38	58	58	57	68
1735334820	57.8	0	0.00	57	57.8	57	51
1734989220	57.8	-0.2	-0.34	57.8	57.8	57.8	3
1734730020	58	0	0.00	58	58	58	0
1734643620	58	0	0.00	56.4	58	56.4	22
1734557220	58	0	0.00	58	58	58	0
1734470820	58	0	0.00	58	58	58	0
1734384420	58	1.2	2.11	57	58	57	72
1734125220	56.8	-0.4	-0.70	56.8	56.8	56.8	1
1734038820	57.2	0	0.00	57.2	57.2	57.2	0
1733952420	57.2	-0.6	-1.04	57.6	57.6	57.2	51
1733866020	57.8	0	0.00	57.8	57.8	57.8	0
1733779620	57.8	1.2	2.12	57.8	57.8	57.8	5
1733520420	56.6	0	0.00	56.6	56.6	56.6	0
1733434020	56.6	-1.4	-2.41	57.2	57.2	56.6	44
1733347620	58	-0.2	-0.34	58	58	58	36
1733261220	58.2	-1.4	-2.35	58.2	58.2	58.2	95
1733174820	59.6	0.2	0.34	59.6	59.6	59.6	6
1732915620	59.4	1.2	2.06	57.8	59.4	57.8	314
1732829220	58.2	0	0.00	58.2	58.2	58.2	0
1732742820	58.2	0	0.00	58.2	58.2	58.2	0
1732656420	58.2	0.4	0.69	58.4	58.4	57.8	3
1732570020	57.8	0	0.00	57.8	57.8	57.8	129
1732310820	57.8	-0.6	-1.03	58.2	58.6	57.8	148
1732224420	58.4	-0.2	-0.34	58.8	58.8	58.4	22
1732138020	58.6	1	1.74	57.8	58.6	57.8	123
1732051620	57.6	-1.4	-2.37	58.2	58.2	57.6	265
1731965220	59	0	0.00	59.2	59.2	59	295

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

First Sensor AG (SIS)

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

First Sensor AG (SIS) Histórico

First Sensor AG (SIS)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios