![Talea Group SpA](/common/images/company/BIT_TALEA.png)
Talea Group SpA (TALEA)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.28 | -5.30303030303 | 5.28 | 5.42 | 4.82 | 7940 | 5.1233707 | DE |
4 | -0.52 | -9.42028985507 | 5.52 | 5.54 | 4.78 | 28260 | 5.12587877 | DE |
12 | 0.59 | 13.3786848073 | 4.41 | 5.6 | 4.35 | 22078 | 5.02256854 | DE |
26 | -2.26 | -31.129476584 | 7.26 | 7.26 | 4.3 | 14242 | 5.11914578 | DE |
52 | -3.2 | -39.0243902439 | 8.2 | 8.2 | 4.3 | 12759 | 5.75685672 | DE |
156 | -6.4 | -56.1403508772 | 11.4 | 11.7 | 4.3 | 9015 | 6.51185945 | DE |
260 | -6.4 | -56.1403508772 | 11.4 | 11.7 | 4.3 | 9015 | 6.51185945 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739552100 | 4.95 | -0.11 | -2.17 | 4.83 | 5 | 4.83 | 6210 |
1739465700 | 5.0599999 | -0.02 | -0.39 | 5.1 | 5.16 | 4.82 | 3760 |
1739379300 | 5.08 | 0.04 | 0.79 | 5.12 | 5.18 | 5.0199999 | 8664 |
1739292900 | 5.04 | -0.32 | -5.97 | 5.38 | 5.38 | 5.0199999 | 10295 |
1739206500 | 5.36 | 0 | 0.00 | 5.28 | 5.42 | 5.2 | 10772 |
1738947300 | 5.36 | 0.06 | 1.13 | 5.42 | 5.42 | 5.24 | 11040 |
1738860900 | 5.3 | 0.28 | 5.58 | 5 | 5.5 | 4.98 | 14379 |
1738774500 | 5.0199999 | 0 | 0.00 | 5 | 5.0199999 | 4.85 | 17877 |
1738688100 | 5.0199999 | 0.15 | 3.08 | 4.93 | 5.0199999 | 4.93 | 5189 |
1738601700 | 4.87 | -0.15 | -2.99 | 5 | 5.04 | 4.78 | 60681 |
1738342500 | 5.0199999 | 0.03 | 0.60 | 5.16 | 5.16 | 4.9 | 6026 |
1738256100 | 4.99 | 0.04 | 0.81 | 5.0599999 | 5.18 | 4.99 | 28267 |
1738169700 | 4.95 | 0.11 | 2.27 | 4.99 | 4.99 | 4.8 | 162692 |
1738083300 | 4.84 | -0.03 | -0.62 | 4.99 | 4.99 | 4.8 | 8868 |
1737996900 | 4.87 | -0.19 | -3.75 | 5.16 | 5.16 | 4.8 | 8402 |
1737737700 | 5.0599999 | -0.1 | -1.94 | 5.22 | 5.24 | 4.96 | 16042 |
1737651300 | 5.16 | -0.24 | -4.44 | 5.38 | 5.38 | 5.08 | 4361 |
1737564900 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
1737478500 | 5.4 | -0.12 | -2.17 | 5.54 | 5.54 | 5.36 | 90724 |
1737392100 | 5.5199999 | -0.02 | -0.36 | 5.5199999 | 5.54 | 5.4 | 69407 |
1737132900 | 5.54 | 0.14 | 2.59 | 5.58 | 5.6 | 5.4 | 74971 |
1737046500 | 5.4 | 0.04 | 0.75 | 5.4 | 5.42 | 5.22 | 52687 |
1736960100 | 5.36 | 0.2 | 3.88 | 5.48 | 5.48 | 5.24 | 39614 |
1736873700 | 5.16 | 0.02 | 0.39 | 5.28 | 5.28 | 5.14 | 24041 |
1736787300 | 5.14 | 0.14 | 2.80 | 5.2 | 5.32 | 4.86 | 49716 |
1736528100 | 5 | -0.02 | -0.40 | 5.04 | 5.3 | 5 | 37444 |
1736441700 | 5.0199999 | 0.37 | 7.96 | 4.75 | 5.08 | 4.75 | 40930 |
1736355300 | 4.65 | 0.09 | 1.97 | 4.55 | 4.67 | 4.49 | 27771 |
1736268900 | 4.5599999 | 0.02 | 0.44 | 4.51 | 4.5599999 | 4.47 | 4176 |
1736182500 | 4.54 | -0.03 | -0.66 | 4.57 | 4.57 | 4.47 | 3659 |
1735923300 | 4.57 | 0.02 | 0.44 | 4.59 | 4.59 | 4.5199999 | 1605 |
1735836900 | 4.55 | -0.03 | -0.66 | 4.64 | 4.64 | 4.5 | 9870 |
1735577700 | 4.58 | -0.04 | -0.87 | 4.58 | 4.62 | 4.54 | 1065 |
1735318500 | 4.62 | 0.12 | 2.67 | 4.51 | 4.63 | 4.51 | 13693 |
1734972900 | 4.5 | -0.1 | -2.17 | 4.65 | 4.65 | 4.5 | 2860 |
1734713700 | 4.6 | -0.05 | -1.08 | 4.62 | 4.62 | 4.46 | 11896 |
1734627300 | 4.65 | 0.15 | 3.33 | 4.48 | 4.68 | 4.43 | 21657 |
1734540900 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.46 | 1759 |
1734454500 | 4.5 | -0.03 | -0.66 | 4.5 | 4.5199999 | 4.45 | 2151 |
1734368100 | 4.53 | -0.02 | -0.44 | 4.54 | 4.54 | 4.5 | 1321 |
1734108900 | 4.55 | 0.02 | 0.44 | 4.54 | 4.5599999 | 4.5 | 2751 |
1734022500 | 4.53 | -0.02 | -0.44 | 4.5599999 | 4.5599999 | 4.46 | 6121 |
1733936100 | 4.55 | 0 | 0.00 | 4.5 | 4.5599999 | 4.5 | 6306 |
1733849700 | 4.55 | -0.22 | -4.61 | 4.59 | 4.65 | 4.48 | 32386 |
1733763300 | 4.7699999 | 0.18 | 3.92 | 4.59 | 4.85 | 4.5199999 | 9050 |
1733504100 | 4.59 | -0.01 | -0.22 | 4.72 | 4.72 | 4.5199999 | 9768 |
1733417700 | 4.6 | -0.07 | -1.50 | 4.68 | 4.8099999 | 4.5199999 | 13030 |
1733331300 | 4.67 | -0.29 | -5.85 | 5.16 | 5.16 | 4.53 | 30478 |
1733244900 | 4.96 | 0.31 | 6.67 | 4.69 | 5.04 | 4.69 | 11822 |
1733158500 | 4.65 | 0.15 | 3.33 | 4.5199999 | 4.65 | 4.49 | 25528 |
1732899300 | 4.5 | -0.08 | -1.75 | 4.5 | 4.57 | 4.5 | 10313 |
1732812900 | 4.58 | 0.1 | 2.23 | 4.5 | 4.58 | 4.5 | 12680 |
1732726500 | 4.48 | -0.03 | -0.67 | 4.58 | 4.58 | 4.47 | 5366 |
1732640100 | 4.51 | 0.01 | 0.22 | 4.49 | 4.59 | 4.48 | 4417 |
1732553700 | 4.5 | -0.01 | -0.22 | 4.41 | 4.62 | 4.35 | 46189 |
1732294500 | 4.51 | -0.17 | -3.63 | 4.5599999 | 4.59 | 4.3 | 12915 |
1732208100 | 4.68 | -0.12 | -2.50 | 4.84 | 4.84 | 4.45 | 19930 |
1732121700 | 4.8 | 0 | 0.00 | 4.8 | 4.9 | 4.69 | 10178 |
1732035300 | 4.8 | 0.18 | 3.90 | 4.62 | 4.8 | 4.6 | 3825 |
1731948900 | 4.62 | 0.04 | 0.87 | 4.53 | 4.63 | 4.5199999 | 6343 |
1731689700 | 4.58 | 0.01 | 0.22 | 4.55 | 4.7 | 4.53 | 4325 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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