
Enav Spa (ENAV)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.098 | -2.8048082427 | 3.494 | 3.506 | 3.378 | 768978 | 3.42867788 | DE |
4 | -0.542 | -13.7633316404 | 3.938 | 3.958 | 3.378 | 1172737 | 3.49589096 | DE |
12 | -0.666 | -16.3958641064 | 4.062 | 4.25 | 3.378 | 721578 | 3.73284712 | DE |
26 | -0.484 | -12.4742268041 | 3.88 | 4.25 | 3.378 | 570704 | 3.82422498 | DE |
52 | 0.118 | 3.59975594875 | 3.278 | 4.25 | 3.206 | 599149 | 3.7980953 | DE |
156 | -0.628 | -15.606361829 | 4.024 | 4.744 | 2.936 | 448238 | 3.82034892 | DE |
260 | -2.479 | -42.1957446809 | 5.875 | 5.885 | 2.84 | 603350 | 3.86682875 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740416100 | 3.408 | 0.02 | 0.47 | 3.4 | 3.428 | 3.378 | 776049 |
1740156900 | 3.392 | -0.01 | -0.41 | 3.414 | 3.422 | 3.386 | 567019 |
1740070500 | 3.406 | -0.03 | -0.99 | 3.43 | 3.436 | 3.392 | 719079 |
1739984100 | 3.44 | -0.04 | -1.15 | 3.482 | 3.506 | 3.436 | 958574 |
1739897700 | 3.48 | 0.02 | 0.69 | 3.494 | 3.5 | 3.45 | 824171 |
1739811300 | 3.456 | 0.04 | 1.29 | 3.422 | 3.46 | 3.416 | 518044 |
1739552100 | 3.412 | -0.02 | -0.58 | 3.438 | 3.446 | 3.404 | 541204 |
1739465700 | 3.432 | 0.02 | 0.65 | 3.408 | 3.44 | 3.4 | 694701 |
1739379300 | 3.41 | -0 | -0.12 | 3.41 | 3.428 | 3.4 | 773814 |
1739292900 | 3.414 | -0.01 | -0.23 | 3.404 | 3.426 | 3.39 | 616469 |
1739206500 | 3.422 | 0.02 | 0.53 | 3.398 | 3.444 | 3.398 | 1645696 |
1738947300 | 3.404 | -0.03 | -0.93 | 3.428 | 3.446 | 3.388 | 1229953 |
1738860900 | 3.436 | -0.02 | -0.46 | 3.454 | 3.474 | 3.436 | 627883 |
1738774500 | 3.452 | -0.02 | -0.52 | 3.45 | 3.476 | 3.43 | 591799 |
1738688100 | 3.47 | 0 | 0.00 | 3.47 | 3.498 | 3.428 | 1012071 |
1738601700 | 3.47 | 0.02 | 0.46 | 3.392 | 3.494 | 3.38 | 1624257 |
1738342500 | 3.454 | -0.13 | -3.52 | 3.57 | 3.572 | 3.446 | 2884556 |
1738256100 | 3.58 | -0.25 | -6.53 | 3.824 | 3.86 | 3.488 | 5404593 |
1738169700 | 3.83 | -0.09 | -2.35 | 3.928 | 3.928 | 3.83 | 1055430 |
1738083300 | 3.922 | 0.01 | 0.31 | 3.938 | 3.958 | 3.918 | 389382 |
1737996900 | 3.91 | 0 | 0.05 | 3.906 | 3.948 | 3.902 | 491699 |
1737737700 | 3.908 | -0.12 | -2.98 | 4.01 | 4.038 | 3.902 | 1000342 |
1737651300 | 4.0279999 | -0.02 | -0.40 | 4.058 | 4.084 | 4.008 | 562445 |
1737564900 | 4.0439999 | -0.02 | -0.44 | 4.07 | 4.072 | 4.0359999 | 266433 |
1737478500 | 4.062 | 0.03 | 0.79 | 4.032 | 4.062 | 4.018 | 507525 |
1737392100 | 4.03 | -0.04 | -0.98 | 4.072 | 4.072 | 4.0199999 | 491523 |
1737132900 | 4.07 | 0.04 | 1.04 | 4.0199999 | 4.074 | 4.014 | 622384 |
1737046500 | 4.0279999 | 0.01 | 0.20 | 4.032 | 4.042 | 4.0039999 | 258996 |
1736960100 | 4.0199999 | 0.04 | 1.01 | 4 | 4.0359999 | 3.978 | 591491 |
1736873700 | 3.98 | 0.03 | 0.86 | 3.954 | 3.992 | 3.938 | 316316 |
1736787300 | 3.946 | -0.03 | -0.85 | 3.97 | 3.98 | 3.94 | 545944 |
1736528100 | 3.98 | -0.05 | -1.24 | 4.058 | 4.058 | 3.972 | 398277 |
1736441700 | 4.03 | 0.02 | 0.40 | 4.038 | 4.0599999 | 3.99 | 367337 |
1736355300 | 4.014 | -0.03 | -0.79 | 4.0519999 | 4.0519999 | 4.008 | 350008 |
1736268900 | 4.046 | 0.01 | 0.30 | 4.034 | 4.048 | 3.97 | 425683 |
1736182500 | 4.034 | -0.06 | -1.51 | 4.09 | 4.09 | 4.03 | 297123 |
1735923300 | 4.096 | -0.02 | -0.39 | 4.11 | 4.122 | 4.08 | 315149 |
1735836900 | 4.112 | 0.02 | 0.44 | 4.126 | 4.126 | 4.078 | 294339 |
1735577700 | 4.094 | -0.01 | -0.15 | 4.1 | 4.11 | 4.0679999 | 418729 |
1735318500 | 4.1 | 0.01 | 0.34 | 4.084 | 4.102 | 4.078 | 344637 |
1734972900 | 4.086 | 0.03 | 0.84 | 4.0599999 | 4.09 | 4.034 | 363447 |
1734713700 | 4.0519999 | -0.01 | -0.15 | 4.022 | 4.066 | 4.01 | 287954 |
1734627300 | 4.058 | -0.01 | -0.15 | 4.024 | 4.072 | 4.024 | 393512 |
1734540900 | 4.064 | -0.02 | -0.54 | 4.088 | 4.102 | 4.062 | 320729 |
1734454500 | 4.086 | -0.04 | -0.97 | 4.124 | 4.126 | 4.082 | 365236 |
1734368100 | 4.126 | -0.03 | -0.67 | 4.17 | 4.17 | 4.112 | 589652 |
1734108900 | 4.154 | -0.02 | -0.57 | 4.18 | 4.19 | 4.144 | 279203 |
1734022500 | 4.178 | -0.03 | -0.76 | 4.196 | 4.22 | 4.17 | 484073 |
1733936100 | 4.21 | -0.01 | -0.33 | 4.23 | 4.244 | 4.192 | 492139 |
1733849700 | 4.224 | -0.01 | -0.19 | 4.232 | 4.248 | 4.19 | 579275 |
1733763300 | 4.232 | 0.02 | 0.43 | 4.22 | 4.25 | 4.19 | 688565 |
1733504100 | 4.214 | 0.08 | 1.94 | 4.15 | 4.228 | 4.146 | 945884 |
1733417700 | 4.134 | 0.05 | 1.13 | 4.082 | 4.154 | 4.08 | 790904 |
1733331300 | 4.088 | 0.03 | 0.84 | 4.0599999 | 4.096 | 4.058 | 420261 |
1733244900 | 4.054 | 0.01 | 0.20 | 4.062 | 4.084 | 4.048 | 364824 |
1733158500 | 4.046 | -0.04 | -0.98 | 4.0759999 | 4.11 | 4.042 | 461828 |
1732899300 | 4.086 | 0.01 | 0.25 | 4.034 | 4.118 | 4.034 | 467321 |
1732812900 | 4.0759999 | 0.07 | 1.65 | 4.0279999 | 4.096 | 4.016 | 862914 |
1732726500 | 4.01 | -0.01 | -0.15 | 4.03 | 4.042 | 3.982 | 589340 |
1732640100 | 4.016 | 0.01 | 0.35 | 3.96 | 4.016 | 3.93 | 687060 |
1732553700 | 4.002 | 0.06 | 1.63 | 3.95 | 4.006 | 3.938 | 1149787 |
1732294500 | 3.938 | -0.02 | -0.56 | 3.954 | 3.97 | 3.934 | 376626 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約