Steico Ag (ST5)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.711382113821 | 19.68 | 20.45 | 19.46 | 4502 | 19.91500326 | DE |
| 4 | -2.18 | -9.90909090909 | 22 | 22.15 | 19.1 | 6350 | 20.46653256 | DE |
| 12 | 0.66 | 3.44467640919 | 19.16 | 22.4 | 16.84 | 7333 | 19.55039196 | DE |
| 26 | -6.88 | -25.7677902622 | 26.7 | 28.8 | 16.84 | 5488 | 21.07599777 | DE |
| 52 | -6.53 | -24.7817836812 | 26.35 | 40 | 16.84 | 4474 | 24.90161111 | DE |
| 156 | -67.98 | -77.4259681093 | 87.8 | 98.8 | 16.84 | 10397 | 45.65029925 | DE |
| 260 | -15.28 | -43.5327635328 | 35.1 | 131.6 | 16.84 | 10136 | 56.84880092 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739395620 | 19.64 | -0.1 | -0.51 | 19.6 | 19.899999 | 19.46 | 5524 |
| 1739309220 | 19.739999 | -0.36 | -1.79 | 19.899999 | 20.05 | 19.52 | 1574 |
| 1739222820 | 20.1 | 0.16 | 0.80 | 19.96 | 20.45 | 19.72 | 5196 |
| 1738963620 | 19.94 | -0.11 | -0.55 | 19.8 | 20.25 | 19.64 | 4963 |
| 1738877220 | 20.05 | 0.15 | 0.75 | 19.68 | 20.35 | 19.68 | 5254 |
| 1738790820 | 19.899999 | -0.3 | -1.49 | 20.05 | 20.1 | 19.7 | 7208 |
| 1738704420 | 20.2 | -0.5 | -2.42 | 20.25 | 20.25 | 19.88 | 3230 |
| 1738618020 | 20.7 | -0.9 | -4.17 | 21.1 | 21.1 | 20.149999 | 5405 |
| 1738358820 | 21.6 | 0.55 | 2.61 | 20.95 | 21.85 | 20.95 | 5709 |
| 1738272420 | 21.05 | 0.8 | 3.95 | 20.2 | 21.5 | 20.2 | 9512 |
| 1738186020 | 20.25 | 0.05 | 0.25 | 20.1 | 20.55 | 20 | 5507 |
| 1738099620 | 20.2 | 0.38 | 1.92 | 19.68 | 20.2 | 19.52 | 4862 |
| 1738013220 | 19.82 | -0.73 | -3.55 | 20.2 | 20.3 | 19.739999 | 3345 |
| 1737754020 | 20.55 | 1.37 | 7.14 | 19.1 | 20.649999 | 19.1 | 6555 |
| 1737667620 | 19.18 | -0.54 | -2.74 | 19.96 | 19.96 | 19.18 | 6788 |
| 1737581220 | 19.72 | -0.93 | -4.50 | 20.649999 | 20.649999 | 19.72 | 9554 |
| 1737494820 | 20.649999 | -0.15 | -0.72 | 20.8 | 20.899999 | 20.3 | 6237 |
| 1737408420 | 20.8 | -1.2 | -5.45 | 21.95 | 21.95 | 20.75 | 7481 |
| 1737149220 | 22 | 1.35 | 6.54 | 20.649999 | 22 | 20.649999 | 11977 |
| 1737062820 | 20.649999 | -1.35 | -6.14 | 22 | 22.15 | 20.55 | 11125 |
| 1736976420 | 22 | 1.7 | 8.37 | 20.399999 | 22.4 | 20.149999 | 15325 |
| 1736890020 | 20.3 | 1.28 | 6.73 | 18.86 | 20.95 | 18.86 | 17063 |
| 1736803620 | 19.02 | -0.94 | -4.71 | 19.98 | 20.6 | 18.82 | 21509 |
| 1736544420 | 19.96 | 2.16 | 12.13 | 17.82 | 19.98 | 17.82 | 19401 |
| 1736458020 | 17.8 | -0.34 | -1.87 | 18.399999 | 18.44 | 17.8 | 4633 |
| 1736371620 | 18.14 | -0.12 | -0.66 | 18.52 | 18.66 | 18.14 | 2693 |
| 1736285220 | 18.26 | -0.34 | -1.83 | 18.579999 | 18.6 | 18.26 | 1990 |
| 1736198820 | 18.6 | 0.52 | 2.88 | 18.42 | 19.02 | 18.26 | 3627 |
| 1735939620 | 18.079999 | -0.04 | -0.22 | 18.12 | 18.48 | 18.079999 | 1340 |
| 1735853220 | 18.12 | -0.16 | -0.88 | 18.14 | 18.46 | 17.68 | 4402 |
| 1735594020 | 18.28 | -0.12 | -0.65 | 18.38 | 18.52 | 17.88 | 4828 |
| 1735334820 | 18.399999 | 0.72 | 4.07 | 17.32 | 18.42 | 17.239999 | 5811 |
| 1734989220 | 17.68 | 0.5 | 2.91 | 16.96 | 18.22 | 16.96 | 5098 |
| 1734730020 | 17.18 | -0.42 | -2.39 | 17.5 | 17.5 | 16.84 | 7185 |
| 1734643620 | 17.6 | -0.48 | -2.65 | 17.8 | 18.079999 | 17.26 | 7726 |
| 1734557220 | 18.079999 | -0.04 | -0.22 | 17.92 | 18.38 | 17.8 | 5528 |
| 1734470820 | 18.12 | -0.4 | -2.16 | 18.3 | 18.78 | 17.88 | 11428 |
| 1734384420 | 18.52 | -0.88 | -4.54 | 19.18 | 19.68 | 18.239999 | 10906 |
| 1734125220 | 19.399999 | -0.32 | -1.62 | 19.66 | 19.94 | 19.399999 | 3981 |
| 1734038820 | 19.72 | 1.04 | 5.57 | 18.76 | 19.899999 | 18.559999 | 5680 |
| 1733952420 | 18.68 | -1.3 | -6.51 | 20 | 20.45 | 18.22 | 15993 |
| 1733866020 | 19.98 | 0.3 | 1.52 | 19.64 | 20.649999 | 19.399999 | 9744 |
| 1733779620 | 19.68 | 0.7 | 3.69 | 19.28 | 20.399999 | 19.1 | 10680 |
| 1733520420 | 18.98 | -0.5 | -2.57 | 19.46 | 19.46 | 18.92 | 5632 |
| 1733434020 | 19.48 | 0.48 | 2.53 | 19 | 19.78 | 18.8 | 4116 |
| 1733347620 | 19 | 0.38 | 2.04 | 18.68 | 19.14 | 18.399999 | 8460 |
| 1733261220 | 18.62 | -0.44 | -2.31 | 19.04 | 19.04 | 18.28 | 14893 |
| 1733174820 | 19.059999 | 0.7 | 3.81 | 18.3 | 19.079999 | 18.22 | 7742 |
| 1732915620 | 18.36 | -0.7 | -3.67 | 19.02 | 19.2 | 18.239999 | 6345 |
| 1732829220 | 19.059999 | 0.16 | 0.85 | 18.92 | 19.38 | 18.899999 | 3267 |
| 1732742820 | 18.899999 | -0.32 | -1.66 | 19.22 | 19.3 | 18.88 | 6014 |
| 1732656420 | 19.22 | -1.23 | -6.01 | 20.2 | 20.2 | 19.22 | 7728 |
| 1732570020 | 20.45 | 0.93 | 4.76 | 19.88 | 20.55 | 19.52 | 3776 |
| 1732310820 | 19.52 | 0.08 | 0.41 | 19.22 | 19.84 | 19.04 | 6327 |
| 1732224420 | 19.44 | 0.3 | 1.57 | 19.16 | 19.46 | 18.96 | 5506 |
| 1732138020 | 19.14 | -0.7 | -3.53 | 19.3 | 19.6 | 18.94 | 2939 |
| 1732051620 | 19.84 | 0.48 | 2.48 | 19.36 | 19.84 | 18.96 | 7294 |
| 1731965220 | 19.36 | -0.79 | -3.92 | 20.2 | 20.649999 | 19.28 | 5469 |
| 1731705960 | 20.149999 | 0.15 | 0.75 | 19.96 | 20.6 | 19.78 | 5254 |
| 1731619560 | 20 | 0.4 | 2.04 | 19.72 | 20.149999 | 19.1 | 8146 |
| 1731533160 | 19.6 | -0.75 | -3.69 | 20.05 | 20.45 | 19.6 | 11393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
