Datos Histórico Sturm Ruger & Co Inc - ST2

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0	0	0	0	0	0	0	DE
4	-2	-5.46448087432	36.6	36.6	33	230	36.45258009	DE
12	0.4	1.16959064327	34.2	38.6	33	174	36.12618083	DE
26	-3.4	-8.94736842105	38	44	32.799999	269	35.80809866	DE
52	-9.4	-21.3636363636	44	44	32.799999	204	37.02198836	DE
156	-11.8	-25.4310344828	46.4	52.8	32.799999	181	38.67603883	DE
260	-11.8	-25.4310344828	46.4	52.8	32.799999	181	38.67603883	DE

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

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1744921620	34.4	0	0.00	34.4	34.4	34.4	0
1744835220	34.4	0	0.00	34.4	34.4	34.4	0
1744748820	34.4	0	0.00	34.4	34.4	34.4	0
1744662420	34.4	0	0.00	34.4	34.4	34.4	0
1744403220	34.4	0	0.00	34.4	34.4	34.4	0
1744316820	34.4	-0.8	-2.27	34.4	34.4	34.4	10
1744230420	35.2	0.4	1.15	33	35.2	33	14
1744144020	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1744057620	34.799999	0.4	1.16	34.799999	34.799999	34.799999	23
1743798420	34.4	-0.4	-1.15	34.4	34.4	34.4	17
1743712020	34.799999	-1.4	-3.87	34.799999	34.799999	34.799999	32
1743625620	36.2	0	0.00	36.2	36.2	36.2	0
1743539220	36.2	0	0.00	36.2	36.2	36.2	0
1743452820	36.2	-0.4	-1.09	36.2	36.2	36.2	140
1743197220	36.6	0	0.00	36.6	36.6	36.6	0
1743110820	36.6	0	0.00	36.6	36.6	36.6	0
1743024420	36.6	0	0.00	36.6	36.6	36.6	0
1742938020	36.6	0	0.00	36.6	36.6	36.6	1588
1742851620	36.6	0	0.00	37	37	36.6	700
1742592420	36.6	0	0.00	36.6	36.6	36.6	0
1742506020	36.6	0	0.00	36.6	36.6	36.6	0
1742419620	36.6	0.4	1.10	36.6	36.6	36.6	5
1742333220	36.2	-0.8	-2.16	36.2	36.2	36.2	1
1742246820	37	-0.2	-0.54	37.2	37.2	37	6
1741987620	37.2	0	0.00	37.2	37.2	37.2	0
1741901220	37.2	0	0.00	37.2	37.2	37.2	1
1741814820	37.2	0	0.00	37.2	37.2	37.2	0
1741728420	37.2	0.2	0.54	37.2	37.2	37.2	1
1741642020	37	-0.2	-0.54	37.2	37.2	37	113
1741382820	37.2	0	0.00	37.2	37.2	37.2	0
1741296420	37.2	0	0.00	37.2	37.2	37.2	0
1741210020	37.2	-0.6	-1.59	37.2	37.2	37.2	83
1741123620	37.799999	0	0.00	37.799999	37.799999	37.799999	49
1741037220	37.799999	-0.2	-0.53	38.2	38.2	37.799999	253
1740778020	38	0	0.00	38	38	38	0
1740691620	38	-0.4	-1.04	38	38	38	4
1740605220	38.4	-0.2	-0.52	38.4	38.4	38.4	2
1740518820	38.6	0.2	0.52	38.6	38.6	38.6	3
1740432420	38.4	0.8	2.13	38.4	38.4	38.4	115
1740173220	37.6	0	0.00	37.799999	37.799999	37.6	325
1740086820	37.6	4.2	12.57	36.2	37.799999	36	279
1740000420	33.4	0	0.00	33.4	33.4	33.4	0
1739914020	33.4	-0.2	-0.60	33.6	34	33.4	92
1739827620	33.6	-1.2	-3.45	34.2	34.2	33.6	11
1739568420	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1739482020	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1739395620	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1739309220	34.799999	0.4	1.16	34.799999	34.799999	34.799999	100
1739222820	34.4	0.2	0.58	34.4	34.4	34.4	12
1738963620	34.2	0	0.00	34.2	34.2	34.2	0
1738877220	34.2	0	0.00	34.2	34.2	34.2	0
1738790820	34.2	0	0.00	34.2	34.2	34.2	0
1738704420	34.2	0	0.00	34.2	34.2	34.2	0
1738618020	34.2	0	0.00	34.799999	34.799999	33.4	437
1738358820	34.2	0	0.00	34.2	34.2	34.2	0
1738272420	34.2	0	0.00	34.2	34.2	34.2	0
1738186020	34.2	-0.2	-0.58	34.2	34.2	34	796
1738099620	34.4	0	0.00	34.4	34.4	34.4	0
1738013220	34.4	0.2	0.58	34.4	34.4	34.4	449
1737754020	34.2	-0.8	-2.29	34.2	34.2	34.2	140
1737667620	35	0	0.00	35	35	35	0
1737581220	35	0	0.00	35	35	35	0

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Sturm Ruger & Co Inc (ST2)

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

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

Sturm Ruger & Co Inc (ST2) Histórico

Sturm Ruger & Co Inc (ST2)

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

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios