
Les Hotels Baverez (ALLHB)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 76 | 80 | 76 | 32 | 78.81349206 | DE |
4 | -3.5 | -4.40251572327 | 79.5 | 80 | 73.5 | 132 | 74.16546619 | DE |
12 | 4 | 5.55555555556 | 72 | 82 | 71 | 96 | 73.61331445 | DE |
26 | 5 | 7.04225352113 | 71 | 82 | 71 | 113 | 72.57455004 | DE |
52 | 17.5 | 29.9145299145 | 58.5 | 82 | 58.5 | 249 | 68.79133232 | DE |
156 | 21 | 38.1818181818 | 55 | 82 | 51 | 227 | 61.27983531 | DE |
260 | 14 | 22.5806451613 | 62 | 82 | 50 | 156 | 60.48817004 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 76 | -4 | -5.00 | 80 | 80 | 76 | 26 |
1739813400 | 80 | 0.5 | 0.63 | 80 | 80 | 80 | 9 |
1739554200 | 79.5 | 3.5 | 4.61 | 79.5 | 79.5 | 79.5 | 91 |
1739467800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
1739381400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
1739295000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 38 |
1739208600 | 76 | 1 | 1.33 | 76 | 76 | 76 | 5 |
1738949400 | 75 | 1.5 | 2.04 | 75 | 75 | 75 | 500 |
1738863000 | 73.5 | -0.5 | -0.68 | 73.5 | 73.5 | 73.5 | 340 |
1738776600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
1738690200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
1738603800 | 74 | 0.5 | 0.68 | 73.5 | 74 | 73.5 | 39 |
1738344600 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
1738258200 | 73.5 | -1.5 | -2.00 | 73.5 | 73.5 | 73.5 | 100 |
1738171800 | 75 | 1.5 | 2.04 | 75 | 75 | 75 | 20 |
1738085400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 347 |
1737999000 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 55 |
1737739800 | 73.5 | -0.5 | -0.68 | 73.5 | 73.5 | 73.5 | 756 |
1737653400 | 74 | -5.5 | -6.92 | 76 | 76 | 74 | 173 |
1737567000 | 79.5 | 2.5 | 3.25 | 79.5 | 79.5 | 79.5 | 0 |
1737480600 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
1737394200 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
1737135000 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
1737048600 | 77 | 0 | 0.00 | 77 | 77 | 77 | 70 |
1736962200 | 77 | 1.5 | 1.99 | 77 | 77 | 77 | 35 |
1736875800 | 75.5 | -5 | -6.21 | 75 | 75.5 | 75 | 230 |
1736789400 | 80.5 | -1.5 | -1.83 | 77 | 80.5 | 77 | 32 |
1736530200 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
1736443800 | 82 | 8.5 | 11.56 | 82 | 82 | 82 | 190 |
1736357400 | 73.5 | 1.5 | 2.08 | 73.5 | 73.5 | 73.5 | 121 |
1736271000 | 72 | 0 | 0.00 | 72.5 | 72.5 | 72 | 17 |
1736184600 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 10 |
1735925400 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 401 |
1735839000 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1735666200 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1735579800 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 20 |
1735320600 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 93 |
1735061400 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1734975000 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 469 |
1734715800 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 114 |
1734629400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 19 |
1734543000 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 225 |
1734456600 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
1734370200 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 12 |
1734111000 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 21 |
1734024600 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 13 |
1733938200 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 150 |
1733851800 | 71.5 | -2.5 | -3.38 | 71.5 | 71.5 | 71.5 | 450 |
1733765400 | 74 | 0 | 0.00 | 74 | 74 | 74 | 10 |
1733506200 | 74 | 0.5 | 0.68 | 74 | 74 | 74 | 50 |
1733419800 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
1733333400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
1733247000 | 73.5 | 0 | 0.00 | 71 | 73.5 | 71 | 32 |
1733160600 | 73.5 | 1.5 | 2.08 | 73.5 | 73.5 | 73.5 | 12 |
1732901400 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1732815000 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1732728600 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
1732642200 | 72 | 1 | 1.41 | 71 | 72 | 71 | 533 |
1732555800 | 71 | 0 | 0.00 | 72 | 72 | 71 | 32 |
1732296600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1732210200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1732123800 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1732037400 | 71 | 0 | 0.00 | 71 | 71 | 71 | 257 |
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