Bains de Mer Monaco (RJ8)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.5 | -2.43902439024 | 102.5 | 106.5 | 100 | 115 | 101.07839721 | DE |
4 | -4 | -3.84615384615 | 104 | 108.5 | 100 | 79 | 102.62267658 | DE |
12 | -3 | -2.91262135922 | 103 | 110 | 100 | 78 | 105.44653412 | DE |
26 | -1.5 | -1.47783251232 | 101.5 | 110 | 99 | 87 | 104.06824269 | DE |
52 | -11 | -9.90990990991 | 111 | 114 | 99 | 85 | 104.86105854 | DE |
156 | -11 | -9.90990990991 | 111 | 114 | 99 | 85 | 104.86105854 | DE |
260 | -11 | -9.90990990991 | 111 | 114 | 99 | 85 | 104.86105854 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719001620 | 100.5 | 0 | 0.00 | 101.5 | 101.5 | 100 | 18 |
1718915160 | 100.5 | -2 | -1.95 | 104 | 104 | 100 | 302 |
1718828820 | 102.5 | 1 | 0.99 | 102.5 | 102.5 | 102.5 | 46 |
1718742360 | 101.5 | -5 | -4.69 | 102.5 | 102.5 | 100.5 | 216 |
1718656020 | 106.5 | 4 | 3.90 | 106.5 | 106.5 | 106.5 | 1 |
1718396820 | 102.5 | 0.5 | 0.49 | 102.5 | 102.5 | 102.5 | 9 |
1718310420 | 102 | -4.5 | -4.23 | 104 | 104 | 100 | 426 |
1718224020 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
1718137620 | 106.5 | 1.5 | 1.43 | 106.5 | 106.5 | 106.5 | 22 |
1718051220 | 105 | -3 | -2.78 | 107 | 107 | 105 | 13 |
1717792020 | 108 | 0 | 0.00 | 108.5 | 108.5 | 108 | 36 |
1717705620 | 108 | 1.5 | 1.41 | 106.5 | 108 | 106.5 | 22 |
1717619220 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
1717532820 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106 | 62 |
1717446420 | 106.5 | 1.5 | 1.43 | 106.5 | 106.5 | 106.5 | 1 |
1717187220 | 105 | -1 | -0.94 | 105 | 105 | 105 | 1 |
1717100820 | 106 | 1 | 0.95 | 106 | 106 | 106 | 30 |
1717014420 | 105 | -0.5 | -0.47 | 105.5 | 105.5 | 105 | 128 |
1716928020 | 105.5 | 1.5 | 1.44 | 105.5 | 105.5 | 105.5 | 20 |
1716841560 | 104 | 1.5 | 1.46 | 104 | 104 | 104 | 10 |
1716582420 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
1716496020 | 102.5 | -1.5 | -1.44 | 104 | 104 | 102.5 | 253 |
1716409620 | 104 | -3 | -2.80 | 104 | 104 | 104 | 48 |
1716323160 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
1716236760 | 107 | 2 | 1.90 | 107.5 | 107.5 | 107 | 8 |
1715977620 | 105 | -2.5 | -2.33 | 108 | 108 | 105 | 234 |
1715891220 | 107.5 | -1 | -0.92 | 106.5 | 107.5 | 106.5 | 89 |
1715804820 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 2 |
1715718420 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 0 |
1715632020 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 0 |
1715372820 | 108.5 | 0.5 | 0.46 | 109 | 109 | 107.5 | 87 |
1715286420 | 108 | 0 | 0.00 | 106.5 | 108 | 106.5 | 8 |
1715200020 | 108 | -1.5 | -1.37 | 108 | 108 | 108 | 56 |
1715113620 | 109.5 | 1 | 0.92 | 109.5 | 109.5 | 109.5 | 1 |
1715027220 | 108.5 | -1.5 | -1.36 | 108.5 | 109 | 108.5 | 107 |
1714768020 | 110 | 0 | 0.00 | 110 | 110 | 110 | 2 |
1714681560 | 110 | 0 | 0.00 | 108.5 | 110 | 108.5 | 8 |
1714508820 | 110 | 0 | 0.00 | 109.5 | 110 | 109.5 | 40 |
1714422420 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1714163220 | 110 | 1 | 0.92 | 110 | 110 | 110 | 10 |
1714076820 | 109 | -0.5 | -0.46 | 107 | 109 | 107 | 38 |
1713990420 | 109.5 | 2 | 1.86 | 109 | 109.5 | 109 | 30 |
1713903960 | 107.5 | 1.5 | 1.42 | 107.5 | 107.5 | 107.5 | 42 |
1713817560 | 106 | 2 | 1.92 | 105 | 106 | 105 | 67 |
1713558420 | 104 | -3 | -2.80 | 104 | 104 | 104 | 11 |
1713472020 | 107 | 0 | 0.00 | 107 | 107 | 107 | 1 |
1713385620 | 107 | -1 | -0.93 | 107 | 107 | 107 | 3 |
1713299220 | 108 | 0 | 0.00 | 108 | 108 | 108 | 28 |
1713212820 | 108 | -0.5 | -0.46 | 108 | 108 | 108 | 28 |
1712953620 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 0 |
1712867220 | 108.5 | 3 | 2.84 | 108 | 108.5 | 107.5 | 133 |
1712780760 | 105.5 | -2.5 | -2.31 | 108.5 | 108.5 | 105.5 | 91 |
1712694360 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
1712607960 | 108 | -0.5 | -0.46 | 108 | 109.5 | 108 | 281 |
1712348820 | 108.5 | -0.5 | -0.46 | 109.5 | 109.5 | 107 | 432 |
1712262360 | 109 | 1.5 | 1.40 | 108 | 109 | 108 | 24 |
1712175960 | 107.5 | 4.5 | 4.37 | 104 | 109 | 104 | 214 |
1712089560 | 103 | 0 | 0.00 | 103 | 103 | 103 | 1 |
1711661160 | 103 | 0.5 | 0.49 | 102 | 103 | 102 | 45 |
1711574820 | 102.5 | -1 | -0.97 | 102.5 | 102.5 | 102.5 | 31 |
1711488360 | 103.5 | 0 | 0.00 | 102.5 | 103.5 | 102.5 | 55 |
1711401960 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 102 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.