Bper Banca SPA【BPE】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	-0.038	-0.327473285074	11.604	11.818	11.474	7311006	11.63280947	DE
4	-1.384	-10.6872586873	12.95	12.96	11.362	8831311	11.96317171	DE
12	0.366	3.26785714286	11.2	13.224	10.085	8546549	11.81776551	DE
26	0.996	9.42289498581	10.57	13.224	10.085	8335219	11.79399595	DE
52	3.81	49.1232594121	7.756	13.224	7.22	10902410	9.93226815	DE
156	9.055	360.613301474	2.511	13.224	2.41	14177675	5.98835041	DE
260	9.541	471.160493827	2.025	13.224	1.245	14342064	4.29484215	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780502100	11.492	-0.25	-2.11	11.684	11.696	11.492	4664563
1780415700	11.74	0.09	0.74	11.714	11.748	11.594	4720681
1780329300	11.654	0.04	0.31	11.618	11.818	11.56	6291252
1780070100	11.618	-0.05	-0.46	11.774	11.794	11.618	14828770
1779983700	11.672	-0.03	-0.26	11.604	11.732	11.534	6049764
1779897300	11.702	0.16	1.39	11.614	11.8	11.6	6827928
1779810900	11.542	-0.23	-1.92	11.782	11.794	11.542	6511557
1779724500	11.768	0.28	2.40	11.594	11.814	11.532	6620017
1779465300	11.492	0.04	0.38	11.5	11.538	11.396	7981767
1779378900	11.448	-0.19	-1.65	11.576	11.636	11.38	9799827
1779292500	11.64	0.04	0.36	11.61	11.712	11.448	10344485
1779206100	11.598	0.04	0.38	11.626	11.756	11.546	8905200
1779119700	11.554	-0.66	-5.39	11.49	11.7	11.362	11001211
1778860500	12.212	-0.47	-3.69	12.372	12.5	12.16	14149825
1778774100	12.68	0.19	1.55	12.578	12.748	12.576	5543064
1778687700	12.486	0.24	1.99	12.396	12.54	12.3	7502411
1778601300	12.242	-0.34	-2.70	12.4	12.48	12.234	9634144
1778514900	12.582	0.08	0.64	12.54	12.75	12.482	5171573
1778255700	12.502	-0.2	-1.57	12.518	12.572	12.304	8630250
1778169300	12.702	-0.44	-3.32	12.95	12.96	12.586	21447927
1778082900	13.138	0.46	3.66	12.856	13.224	12.836	12709406
1777996500	12.674	0.32	2.61	12.392	12.812	12.312	10593440
1777910100	12.352	-0.18	-1.45	12.574	12.632	12.242	8328196
1777564500	12.534	0.12	0.97	12.28	12.55	12.152	7729933
1777478100	12.414	-0.05	-0.37	12.48	12.48	12.298	3752214
1777391700	12.46	0.26	2.16	12.28	12.52	12.272	8139710
1777305300	12.196	0.23	1.94	11.994	12.254	11.958	5493177
1777046100	11.964	-0.11	-0.88	11.946	12.06	11.826	6741035
1776959700	12.07	-0.05	-0.38	12.02	12.15	11.94	5419127
1776873300	12.116	-0.04	-0.35	12.202	12.256	12.014	6641474
1776786900	12.158	-0.19	-1.55	12.41	12.448	12.114	8630332
1776700500	12.35	-0.05	-0.40	12.24	12.394	12.19	8229529
1776441300	12.4	0.19	1.54	12.202	12.496	12.102	22450997
1776354900	12.212	-0.2	-1.60	12.436	12.49	12.172	8637305
1776268500	12.41	0.03	0.27	12.43	12.476	12.284	6846919
1776182100	12.376	0.15	1.21	12.33	12.414	12.208	7056952
1776095700	12.228	-0.05	-0.42	12.084	12.228	12.026	7448371
1775836500	12.28	0.17	1.37	12.182	12.336	12.094	7792316
1775750100	12.114	0.05	0.41	12.014	12.118	11.97	6130337
1775663700	12.064	0.68	5.95	12.13	12.192	11.87	13945713
1775577300	11.386	0.04	0.32	11.46	11.656	11.338	7245599
1775145300	11.35	-0.21	-1.82	11.285	11.4	11.11	6498611
1775058900	11.56	0.43	3.82	11.465	11.57	11.385	9820610
1774972500	11.135	0.19	1.74	10.93	11.235	10.89	7244804
1774886100	10.945	0.08	0.74	10.825	10.945	10.71	6532208
1774630500	10.865	-0.18	-1.63	11.08	11.15	10.755	5410482
1774544100	11.045	-0.11	-0.94	11.07	11.185	10.97	6829204
1774457700	11.15	0.29	2.67	11.02	11.175	10.975	6967001
1774371300	10.86	0.02	0.23	10.85	10.94	10.655	6764386
1774284900	10.835	0.37	3.54	10.28	10.96	10.085	12831060
1774025700	10.465	-0.27	-2.47	10.785	11.015	10.38	19481572
1773939300	10.73	-0.44	-3.90	10.98	11.03	10.61	10105062
1773852900	11.165	0.14	1.27	11.145	11.425	11.115	6366091
1773766500	11.025	0.07	0.64	10.95	11.1825	10.87	4916133
1773680100	10.955	-0.02	-0.14	11.05	11.12	10.815	5548223
1773420900	10.97	-0.07	-0.63	10.98	11.155	10.795	7243878
1773334500	11.04	-0.97	-8.08	11.2	11.48	10.98	7251411
1773212400	12.01	0	0.00	12.01	12.01	12.01	0
1773126000	12.01	0	0.00	12.01	12.01	12.01	0
1773039600	12.01	0	0.00	12.01	12.01	12.01	0
1772780400	12.01	0	0.00	12.01	12.01	12.01	0
1772694000	12.01	0	0.00	12.01	12.01	12.01	0
1772607600	12.01	0	0.00	12.01	12.01	12.01	0