Thermfischer DRN Historical Data - TMOS34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Thermfischer DRN (TMOS34)
Thermfischer DRN (TMOS34) Historical

Thermfischer DRN (TMOS34)

61.40

0.37

(0.61%)

Closed April 30 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.42	4.10308579179	58.98	62.69	58.98	10064	59.81384718	DR
4	0.68	1.11989459816	60.72	62.69	58.07	7076	60.13091653	DR
12	3.84	6.67129951355	57.56	62.69	52.88	9644	60.10036426	DR
26	16.62	37.1147833854	44.78	62.69	43.97	10226	56.02350589	DR
52	4.03	7.02457730521	57.37	62.69	43.97	10993	54.71627997	DR
156	8.39	15.8272024146	53.01	79.17	43.97	9784	57.85129357	DR
260	-213.27	-77.6459023556	274.67	663.01	43.97	8579	68.9451638	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714426200	61.4	0.37	0.61	61.5	61.9	61.03	614
1714167000	61.03	-0.46	-0.75	61.19	61.19	61.03	1344
1714080540	61.49	-0.36	-0.58	61.86	61.86	61.49	828
1713994200	61.85	0.53	0.86	61.89	62.69	61.5	2164
1713907800	61.32	2.01	3.39	61.4	61.51	61.32	7831
1713821340	59.31	0.33	0.56	58.98	59.71	58.98	38153
1713562200	58.98	-0.08	-0.14	58.75	58.98	58.75	15952
1713475800	59.06	-0.59	-0.99	58.94	59.41	58.07	3222
1713389400	59.65	-1.15	-1.89	60.23	60.23	59.65	1680
1713302940	60.8	0.65	1.08	60.66	60.8	60.66	1248
1713216600	60.15	-0.05	-0.08	60.97	61.48	60	8375
1712957400	60.2	-0.83	-1.36	60.9	61.03	60.11	4272
1712870940	61.03	0.06	0.10	61	61.35	61	1501
1712784540	60.97	-0.24	-0.39	60.6	60.97	60.55	4336
1712698140	61.21	0.78	1.29	61.15	61.33	60.97	3660
1712611740	60.43	-0.72	-1.18	60.82	60.82	60.37	2236
1712352600	61.15	0.78	1.29	61.14	61.39	61.14	5089
1712266140	60.37	0.16	0.27	60.6	60.77	60.37	70
1712179740	60.21	0.08	0.13	61.04	61.11	60.21	53
1712093400	60.13	-0.66	-1.09	59.4	60.13	59.35	5409
1712006940	60.79	0.31	0.51	60.72	60.88	60.72	34100
1711661400	60.48	0.48	0.80	60.49	60.49	60.37	6
1711574940	60	0.79	1.33	59.7	60	59.5	62138
1711488540	59.21	-0.08	-0.13	59.46	59.53	59.21	2258
1711402140	59.29	-1.48	-2.44	60.24	60.35	59.29	5925
1711143000	60.77	0.11	0.18	60.98	60.98	60.35	1487
1711056600	60.66	-0.12	-0.20	60.92	60.92	60.66	2425
1710970200	60.78	-0.11	-0.18	60.65	60.78	60.13	4680
1710883740	60.89	-0.02	-0.03	60.79	60.96	60.36	3217
1710797400	60.91	0.46	0.76	60.85	60.93	60.85	10933
1710538200	60.45	-0.1	-0.17	60.38	60.53	60.38	1644
1710451740	60.55	-0.96	-1.56	52.88	60.74	52.88	17222
1710365400	61.51	-0.26	-0.42	61.88	61.88	61.51	15152
1710278940	61.77	-0.15	-0.24	62.21	62.23	61.77	1658
1710192600	61.92	-0.16	-0.26	62.21	62.21	61.2	701
1709933400	62.08	0.84	1.37	61.89	62.21	61.86	29299
1709847000	61.24	0.47	0.77	61.41	61.47	61.1	56429
1709760540	60.77	0.5	0.83	60.48	61.51	60.48	3034
1709674200	60.27	0.33	0.55	59.98	60.29	59.91	5513
1709587740	59.94	0.31	0.52	59.75	59.94	59.05	4520
1709328600	59.63	0.35	0.59	59.16	59.75	58.37	117414
1709242200	59.28	0.19	0.32	59.05	59.32	59.04	16799
1709155800	59.09	0.89	1.53	58.86	59.09	58.8	3724
1709069400	58.2	-0.24	-0.41	58.2	58.2	58.2	1
1708983000	58.44	-0.35	-0.60	58.79	58.79	58.37	13
1708723800	58.79	1.12	1.94	58.38	58.8	58.3	1256
1708637400	57.67	1.28	2.27	56.7	57.67	56.6	3115
1708551000	56.39	0	0.00	56.39	56.39	56.39	0
1708464600	56.39	-0.72	-1.26	56.34	56.39	56.15	613
1708378200	57.11	0.16	0.28	57.1	57.11	56.11	58
1708119000	56.95	0.06	0.11	57.32	57.32	56.95	596
1708032600	56.89	0.3	0.53	57.42	57.42	56.81	13886
1707946200	56.59	-0.34	-0.60	56.44	56.64	56.44	490
1707514200	56.93	-0.38	-0.66	57	57.25	56.88	2605
1707427800	57.31	-0.29	-0.50	57.31	57.31	57.31	2350
1707341400	57.6	0.12	0.21	57.63	57.63	57.43	2970
1707255000	57.48	0.12	0.21	57.6	57.6	57.03	3668
1707168600	57.36	0.53	0.93	57.56	57.76	57.34	725
1706909400	56.83	0.84	1.50	56.67	57.12	56.67	25
1706822940	55.99	-0.02	-0.04	56.34	56.34	55.15	8000
1706736600	56.01	-2.42	-4.14	58.31	58.5	56.01	7163
1706650200	58.43	0.92	1.60	57.46	58.79	57.3	6915

Thermfischer DRN

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions