Stif SA (ALSTI)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.2 | -4.0404040404 | 29.7 | 30.4 | 27.8 | 13707 | 28.59731824 | DE |
4 | 1.9 | 7.14285714286 | 26.6 | 30.4 | 25.3 | 14435 | 27.8966748 | DE |
12 | 6.2 | 27.802690583 | 22.3 | 30.4 | 21.3 | 9915 | 26.01344837 | DE |
26 | 12 | 72.7272727273 | 16.5 | 30.4 | 15.85 | 14139 | 24.01485233 | DE |
52 | 21.6 | 313.043478261 | 6.9 | 30.4 | 6.7 | 10757 | 19.52128546 | DE |
156 | 21.11 | 285.656292287 | 7.39 | 30.4 | 6.5 | 10198 | 19.03441621 | DE |
260 | 21.11 | 285.656292287 | 7.39 | 30.4 | 6.5 | 10198 | 19.03441621 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738085400 | 28.4 | -0.3 | -1.05 | 28.8 | 28.8 | 28.1 | 8385 |
1737999000 | 28.7 | 0.1 | 0.35 | 28.8 | 29 | 28.1 | 11381 |
1737739800 | 28.6 | 0.6 | 2.14 | 28 | 28.9 | 27.9 | 8288 |
1737653400 | 28 | -1.7 | -5.72 | 29.9 | 30.2 | 27.8 | 25986 |
1737567000 | 29.7 | 0.7 | 2.41 | 29.7 | 30.4 | 29.1 | 14497 |
1737480600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1737394200 | 29 | 0.3 | 1.05 | 29.4 | 29.4 | 28.7 | 15857 |
1737135000 | 28.7 | 0.1 | 0.35 | 28.7 | 29.4 | 28.6 | 18713 |
1737048600 | 28.6 | 0.9 | 3.25 | 27.7 | 28.6 | 27.6 | 11387 |
1736962200 | 27.7 | 0 | 0.00 | 27.7 | 27.8 | 27.3 | 3511 |
1736875800 | 27.7 | 0.1 | 0.36 | 27.7 | 27.9 | 27.5 | 3530 |
1736789400 | 27.6 | 0.4 | 1.47 | 27.4 | 27.7 | 27.3 | 9034 |
1736530200 | 27.2 | 0.9 | 3.42 | 26.4 | 27.2 | 26.3 | 6997 |
1736443800 | 26.3 | -1.1 | -4.01 | 27.3 | 27.9 | 25.4 | 27833 |
1736357400 | 27.4 | 0.2 | 0.74 | 27.2 | 27.4 | 25.3 | 20187 |
1736271000 | 27.2 | -0.3 | -1.09 | 27.8 | 27.8 | 27 | 10862 |
1736184600 | 27.5 | 0 | 0.00 | 27.9 | 28 | 27.2 | 17766 |
1735925400 | 27.5 | -0.3 | -1.08 | 27.8 | 28 | 27.2 | 20419 |
1735839000 | 27.8 | 1.4 | 5.30 | 26.6 | 28.2 | 26.6 | 25201 |
1735666200 | 26.4 | 0.6 | 2.33 | 26 | 26.4 | 25.8 | 4104 |
1735579800 | 25.8 | 1.5 | 6.17 | 24.7 | 26.2 | 24.5 | 15229 |
1735320600 | 24.3 | -0.3 | -1.22 | 24.3 | 24.6 | 24.1 | 9840 |
1735061400 | 24.6 | -0.2 | -0.81 | 24.8 | 24.8 | 24.6 | 3437 |
1734975000 | 24.8 | 0 | 0.00 | 24.6 | 24.8 | 23.8 | 11145 |
1734715800 | 24.8 | -1.4 | -5.34 | 26 | 26 | 23.5 | 28089 |
1734629400 | 26.2 | 0.2 | 0.77 | 26 | 26.2 | 25.7 | 6394 |
1734543000 | 26 | 0 | 0.00 | 25.9 | 26 | 25.7 | 3263 |
1734456600 | 26 | -0.1 | -0.38 | 26.1 | 26.2 | 25.9 | 1174 |
1734370200 | 26.1 | 0.1 | 0.38 | 25.9 | 26.3 | 25.7 | 3492 |
1734111000 | 26 | -0.5 | -1.89 | 26.8 | 27.1 | 24.7 | 15760 |
1734024600 | 26.5 | 1.4 | 5.58 | 25.8 | 26.5 | 25.8 | 12730 |
1733938200 | 25.1 | 1.5 | 6.36 | 23.6 | 25.7 | 23.2 | 30837 |
1733851800 | 23.6 | 0.7 | 3.06 | 23 | 23.6 | 23 | 2775 |
1733765400 | 22.9 | -0.4 | -1.72 | 23.3 | 23.8 | 22.8 | 5691 |
1733506200 | 23.3 | 0.2 | 0.87 | 23.1 | 23.4 | 23 | 5246 |
1733419800 | 23.1 | 1.2 | 5.48 | 22 | 23.1 | 21.9 | 4345 |
1733333400 | 21.9 | -0.2 | -0.90 | 22.2 | 22.2 | 21.3 | 5567 |
1733247000 | 22.1 | -0.2 | -0.90 | 22.3 | 22.4 | 22 | 3734 |
1733160600 | 22.3 | -0.6 | -2.62 | 22.9 | 23 | 22 | 6016 |
1732901400 | 22.9 | -0.2 | -0.87 | 23.1 | 23.2 | 22.7 | 3009 |
1732815000 | 23.1 | 0.3 | 1.32 | 22.9 | 23.3 | 22.8 | 2943 |
1732728600 | 22.8 | -0.4 | -1.72 | 23.1 | 23.5 | 22.6 | 3697 |
1732642200 | 23.2 | -0.1 | -0.43 | 23.5 | 23.5 | 22.9 | 2349 |
1732555800 | 23.3 | 1.1 | 4.95 | 22.3 | 23.6 | 22.1 | 6663 |
1732296600 | 22.2 | 0 | 0.00 | 22.3 | 22.3 | 22 | 1088 |
1732210200 | 22.2 | 0.2 | 0.91 | 22 | 22.2 | 21.7 | 5978 |
1732123800 | 22 | -0.5 | -2.22 | 22.6 | 22.6 | 22 | 3727 |
1732037400 | 22.5 | -0.3 | -1.32 | 22.9 | 22.9 | 22.4 | 2093 |
1731951000 | 22.8 | 0.3 | 1.33 | 22.4 | 23 | 22.3 | 2673 |
1731691800 | 22.5 | 0.1 | 0.45 | 22.5 | 22.5 | 22 | 5833 |
1731605400 | 22.4 | -1.4 | -5.88 | 22.1 | 22.7 | 21.3 | 16540 |
1731519000 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
1731432600 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
1731346200 | 23.8 | 0.1 | 0.42 | 23.6 | 23.8 | 23.1 | 11453 |
1731087000 | 23.7 | 0.1 | 0.42 | 23.5 | 23.8 | 23.4 | 7044 |
1731000600 | 23.6 | 0 | 0.00 | 23.4 | 23.7 | 23.3 | 3579 |
1730914200 | 23.6 | 1.4 | 6.31 | 22.3 | 23.9 | 22.3 | 18032 |
1730827800 | 22.2 | 0.1 | 0.45 | 22.1 | 22.4 | 21.9 | 6990 |
1730741400 | 22.1 | -0.6 | -2.64 | 22.7 | 22.8 | 22 | 9193 |
1730482200 | 22.7 | -0.1 | -0.44 | 22.7 | 23 | 22.4 | 6330 |
1730395800 | 22.8 | -0.2 | -0.87 | 23.4 | 23.8 | 22.6 | 20444 |
1730309400 | 23 | -3.2 | -12.21 | 22.2 | 24.3 | 21 | 674081 |
1730223000 | 26.2 | 0.6 | 2.34 | 25.7 | 26.8 | 25.7 | 4331 |
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