
Medesis Pharma SA (ALMDP)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 5.26315789474 | 0.38 | 0.439 | 0.37 | 29735 | 0.39907767 | DE |
4 | 0.044 | 12.3595505618 | 0.356 | 0.463 | 0.334 | 25443 | 0.40469714 | DE |
12 | 0.06 | 17.6470588235 | 0.34 | 0.484 | 0.3 | 20358 | 0.37681259 | DE |
26 | -0.33 | -45.2054794521 | 0.73 | 2 | 0.3 | 52230 | 0.65417827 | DE |
52 | -0.38 | -48.7179487179 | 0.78 | 2.4 | 0.3 | 29709 | 0.73958443 | DE |
156 | -2.8 | -87.5 | 3.2 | 7.16 | 0.3 | 13021 | 1.44185421 | DE |
260 | -12.1 | -96.8 | 12.5 | 18 | 0.3 | 12705 | 3.66668151 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 0.399 | 0.004 | 1.01 | 0.395 | 0.4099999 | 0.37 | 65778 |
1740159000 | 0.395 | -0.01 | -2.47 | 0.405 | 0.405 | 0.385 | 11020 |
1740072600 | 0.405 | 0.005 | 1.25 | 0.381 | 0.4099999 | 0.381 | 17644 |
1739986200 | 0.4 | 0.01 | 2.56 | 0.38 | 0.439 | 0.38 | 43786 |
1739899800 | 0.39 | -0.009 | -2.26 | 0.38 | 0.397 | 0.37 | 10447 |
1739813400 | 0.399 | -0.003 | -0.75 | 0.38 | 0.4 | 0.38 | 13689 |
1739554200 | 0.402 | -0.008 | -1.95 | 0.4099999 | 0.426 | 0.391 | 17333 |
1739467800 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.4099999 | 0.385 | 5473 |
1739381400 | 0.39 | -0.02 | -4.88 | 0.4099999 | 0.4099999 | 0.384 | 10445 |
1739295000 | 0.4099999 | 0.0179999 | 4.59 | 0.4089999 | 0.42 | 0.39 | 3055 |
1739208600 | 0.392 | -0.029 | -6.89 | 0.4099999 | 0.4099999 | 0.39 | 18939 |
1738949400 | 0.421 | 0.002 | 0.48 | 0.419 | 0.448 | 0.391 | 31553 |
1738863000 | 0.419 | 0.058 | 16.07 | 0.37 | 0.463 | 0.362 | 199593 |
1738776600 | 0.361 | 0.004 | 1.12 | 0.357 | 0.38 | 0.351 | 14147 |
1738690200 | 0.357 | 0.002 | 0.56 | 0.355 | 0.357 | 0.351 | 1320 |
1738603800 | 0.355 | -0.002 | -0.56 | 0.357 | 0.357 | 0.334 | 14320 |
1738344600 | 0.357 | 0.002 | 0.56 | 0.355 | 0.357 | 0.35 | 5431 |
1738258200 | 0.355 | 0.0090001 | 2.60 | 0.3459999 | 0.358 | 0.3449999 | 2081 |
1738171800 | 0.3459999 | 0 | 0.00 | 0.3449999 | 0.359 | 0.3449999 | 1858 |
1738085400 | 0.3459999 | -0.01 | -2.81 | 0.356 | 0.359 | 0.343 | 5952 |
1737999000 | 0.356 | -0.009 | -2.47 | 0.36 | 0.36 | 0.35 | 1941 |
1737739800 | 0.365 | 0.014 | 3.99 | 0.3449999 | 0.366 | 0.335 | 23605 |
1737653400 | 0.351 | 0 | 0.00 | 0.351 | 0.351 | 0.351 | 0 |
1737567000 | 0.351 | 0 | 0.00 | 0.351 | 0.351 | 0.351 | 0 |
1737480600 | 0.351 | -0.033 | -8.59 | 0.379 | 0.379 | 0.342 | 10041 |
1737394200 | 0.384 | 0.019 | 5.21 | 0.365 | 0.384 | 0.362 | 13578 |
1737135000 | 0.365 | -0.005 | -1.35 | 0.369 | 0.369 | 0.34 | 15671 |
1737048600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.353 | 703 |
1736962200 | 0.37 | -0.007 | -1.86 | 0.377 | 0.377 | 0.353 | 4312 |
1736875800 | 0.377 | -0.018 | -4.56 | 0.395 | 0.395 | 0.33 | 33704 |
1736789400 | 0.395 | -0.006 | -1.50 | 0.404 | 0.404 | 0.38 | 8438 |
1736530200 | 0.401 | 0.001 | 0.25 | 0.406 | 0.406 | 0.381 | 4673 |
1736443800 | 0.4 | 0.008 | 2.04 | 0.399 | 0.4089999 | 0.381 | 9473 |
1736357400 | 0.392 | 0.032 | 8.89 | 0.37 | 0.414 | 0.37 | 60015 |
1736271000 | 0.36 | -0.004 | -1.10 | 0.364 | 0.484 | 0.3449999 | 185535 |
1736184600 | 0.364 | 0.0190001 | 5.51 | 0.352 | 0.364 | 0.3449999 | 14796 |
1735925400 | 0.3449999 | 0.0049999 | 1.47 | 0.33 | 0.3449999 | 0.33 | 20505 |
1735839000 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 3005 |
1735666200 | 0.33 | -0.009 | -2.65 | 0.34 | 0.34 | 0.33 | 1294 |
1735579800 | 0.339 | 0.019 | 5.94 | 0.33 | 0.34 | 0.32 | 11918 |
1735320600 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.3 | 41976 |
1735061400 | 0.315 | 0.001 | 0.32 | 0.317 | 0.317 | 0.314 | 22145 |
1734975000 | 0.314 | -0.02 | -5.99 | 0.334 | 0.334 | 0.313 | 20944 |
1734715800 | 0.334 | -0.006 | -1.76 | 0.34 | 0.3449999 | 0.333 | 11693 |
1734629400 | 0.34 | 0 | 0.00 | 0.334 | 0.34 | 0.333 | 7870 |
1734543000 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 5351 |
1734456600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.338 | 6099 |
1734370200 | 0.35 | 0.001 | 0.29 | 0.349 | 0.35 | 0.333 | 6286 |
1734111000 | 0.349 | 0.0030001 | 0.87 | 0.3459999 | 0.349 | 0.332 | 6205 |
1734024600 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.333 | 2378 |
1733938200 | 0.3459999 | 0.0059999 | 1.76 | 0.331 | 0.349 | 0.331 | 6325 |
1733851800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
1733765400 | 0.34 | -0.01 | -2.86 | 0.349 | 0.349 | 0.34 | 1071 |
1733506200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 8571 |
1733419800 | 0.35 | 0.02 | 6.06 | 0.331 | 0.358 | 0.33 | 7756 |
1733333400 | 0.33 | -0.01 | -2.94 | 0.34 | 0.3479999 | 0.321 | 16655 |
1733247000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.32 | 4278 |
1733160600 | 0.34 | -0.015 | -4.23 | 0.36 | 0.36 | 0.325 | 24726 |
1732901400 | 0.355 | -0.005 | -1.39 | 0.37 | 0.374 | 0.35 | 16204 |
1732815000 | 0.36 | -0.044 | -10.89 | 0.327 | 0.388 | 0.327 | 47288 |
1732728600 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
1732642200 | 0.404 | -0.025 | -5.83 | 0.429 | 0.429 | 0.404 | 6304 |
1732555800 | 0.429 | 0.009 | 2.14 | 0.4099999 | 0.44 | 0.4 | 11328 |
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