Banco BPM SpA【BAMI】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.745	5.00840336134	14.875	15.92	14.8	9289907	15.60027353	DE
4	2.17	16.1338289963	13.45	15.92	12.805	7832813	14.26921547	DE
12	3.93	33.6184773311	11.69	15.92	11.69	7344178	13.31110982	DE
26	2.79	21.7459080281	12.83	15.92	11.03	7036068	12.8779353	DE
52	5.87	60.2051282051	9.75	15.92	9.554	6734536	12.38535484	DE
156	11.58	286.633663366	4.04	15.92	3.817	10510660	7.56422648	DE
260	12.752	444.630404463	2.868	15.92	2.126	11813909	5.43679818	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782143700	15.735	0.04	0.22	15.75	15.78	15.515	3880415
1781884500	15.7	-0.13	-0.82	15.745	15.92	15.64	12430734
1781798100	15.83	0.31	2.00	15.6	15.83	15.515	11846533
1781711700	15.52	0.44	2.92	15.19	15.52	15.165	11438264
1781625300	15.08	0.28	1.89	14.875	15.08	14.8	6853588
1781538900	14.8	0.36	2.49	14.72	14.97	14.62	8031752
1781279700	14.44	0.37	2.59	14.3	14.495	14.205	8981400
1781193300	14.075	0.05	0.36	14.095	14.26	13.985	10432251
1781106900	14.025	0.5	3.70	13.65	14.07	13.56	12009582
1781020500	13.525	0.21	1.54	13.395	13.76	13.39	12389660
1780934100	13.32	0.11	0.83	12.925	13.445	12.805	16337950
1780674900	13.21	-0.1	-0.71	13.38	13.38	13.155	4084250
1780588500	13.305	0.04	0.34	13.24	13.41	13.19	2868840
1780502100	13.26	-0.13	-0.97	13.36	13.42	13.26	3231403
1780415700	13.39	-0.04	-0.26	13.5	13.5	13.31	2560209
1780329300	13.425	-0.06	-0.44	13.48	13.485	13.24	4343084
1780070100	13.485	0.08	0.63	13.51	13.6	13.37	10870741
1779983700	13.4	0.11	0.83	13.25	13.43	13.225	5344311
1779897300	13.29	-0.01	-0.08	13.38	13.465	13.29	4207928
1779810900	13.3	-0.1	-0.71	13.45	13.48	13.3	4513374
1779724500	13.395	0.09	0.71	13.4	13.525	13.345	4975690
1779465300	13.3	0.2	1.53	13.2	13.4	13.07	9608688
1779378900	13.1	-0.1	-0.76	13.14	13.235	12.98	5145175
1779292500	13.2	0.33	2.56	12.835	13.2	12.775	4834963
1779206100	12.87	-0.22	-1.68	13.215	13.215	12.87	5800145
1779119700	13.09	-0.01	-0.04	13	13.205	12.96	4433882
1778860500	13.095	-0.24	-1.76	13.2	13.2	12.97	6602140
1778774100	13.33	0.14	1.06	13.25	13.335	13.23	4608401
1778687700	13.19	0.05	0.42	13.23	13.325	13.065	5604782
1778601300	13.135	0.25	1.94	12.7	13.15	12.64	8931376
1778514900	12.885	0.02	0.12	12.865	13.015	12.81	7358221
1778255700	12.87	0.07	0.55	12.705	12.91	12.62	3729158
1778169300	12.8	0.02	0.16	12.89	12.95	12.785	5071627
1778082900	12.78	0.48	3.86	12.53	12.835	12.475	10768454
1777996500	12.305	0.16	1.32	12.09	12.63	12.09	10409745
1777910100	12.145	-0.24	-1.94	12.39	12.435	12.045	6524987
1777564500	12.385	0.01	0.08	12.2	12.425	12.13	6365042
1777478100	12.375	-0.1	-0.80	12.5	12.51	12.31	4009424
1777391700	12.475	0.11	0.89	12.39	12.64	12.39	5049401
1777305300	12.365	0.19	1.52	12.225	12.445	12.195	4391398
1777046100	12.18	0.05	0.41	12.185	12.24	11.985	5639192
1776959700	12.13	-0.11	-0.86	12.135	12.21	12	4991609
1776873300	12.235	-0.28	-2.20	12.52	12.605	12.23	4790830
1776786900	12.51	-0.21	-1.61	12.805	12.805	12.445	5305896
1776700500	12.715	-0.77	-5.68	12.8	12.945	12.655	8459543
1776441300	13.48	0.43	3.30	13.085	13.565	13.06	14121778
1776354900	13.05	0.06	0.46	13.18	13.67	13.05	18705342
1776268500	12.99	0.37	2.93	12.69	13.035	12.62	11585022
1776182100	12.62	0.08	0.64	12.71	12.71	12.42	8990108
1776095700	12.54	-0.14	-1.07	12.56	12.61	12.435	7489941
1775836500	12.675	0.05	0.40	12.66	12.82	12.565	6801331
1775750100	12.625	0.03	0.24	12.53	12.63	12.515	4383247
1775663700	12.595	0.53	4.35	12.87	12.87	12.475	10320144
1775577300	12.07	0.02	0.17	12.12	12.32	12.025	6371005
1775145300	12.05	-0.21	-1.67	12.03	12.155	11.9	5133343
1775058900	12.255	0.4	3.33	12.155	12.38	12.115	7200719
1774972500	11.86	0.13	1.11	11.69	11.985	11.69	7450137
1774886100	11.73	0.05	0.47	11.67	11.785	11.5	6925328
1774630500	11.675	-0.24	-1.97	11.825	11.905	11.605	6723220
1774544100	11.91	-0.1	-0.79	11.9	12.045	11.86	6559205
1774457700	12.005	0.35	3.00	11.855	12.165	11.83	7817500
1774371300	11.655	-0.01	-0.04	11.645	11.84	11.53	5987412
1774284900	11.66	0.42	3.69	11.245	11.79	11.03	10598382