Azelis Group NV (AZE)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -0.260281103592 | 19.21 | 19.32 | 18.67 | 339525 | 18.88403834 | DE |
4 | 1.13 | 6.26733222407 | 18.03 | 19.88 | 18.03 | 248551 | 18.91070197 | DE |
12 | -0.65 | -3.28117112569 | 19.81 | 20.32 | 17.9 | 315545 | 18.58639144 | DE |
26 | 1.01 | 5.56473829201 | 18.15 | 20.32 | 16.23 | 229357 | 18.38013968 | DE |
52 | -3.02 | -13.6158701533 | 22.18 | 23.64 | 16.23 | 226019 | 19.03431723 | DE |
156 | -6.34 | -24.862745098 | 25.5 | 27.18 | 14.876 | 129192 | 20.17501771 | DE |
260 | -8.04 | -29.5588235294 | 27.2 | 28.5 | 14.876 | 123559 | 20.30209347 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735061400 | 19.16 | 0.25 | 1.32 | 19.02 | 19.16 | 18.94 | 51315 |
1734975000 | 18.91 | 0.05 | 0.27 | 18.73 | 18.99 | 18.68 | 108722 |
1734715800 | 18.86 | -0.09 | -0.47 | 18.88 | 19.02 | 18.81 | 539932 |
1734629400 | 18.95 | -0.14 | -0.73 | 18.82 | 19 | 18.7 | 343111 |
1734543000 | 19.09 | 0.34 | 1.81 | 18.76 | 19.14 | 18.76 | 241579 |
1734456600 | 18.75 | -0.62 | -3.20 | 19.21 | 19.32 | 18.67 | 464283 |
1734370200 | 19.37 | -0.41 | -2.07 | 19.73 | 19.8 | 19.25 | 392211 |
1734111000 | 19.78 | 0.12 | 0.61 | 19.66 | 19.82 | 19.53 | 272181 |
1734024600 | 19.66 | -0.06 | -0.30 | 19.72 | 19.85 | 19.53 | 156697 |
1733938200 | 19.72 | 0.26 | 1.34 | 19.36 | 19.88 | 19.13 | 154291 |
1733851800 | 19.46 | 0.07 | 0.36 | 19.22 | 19.55 | 19.2 | 194394 |
1733765400 | 19.39 | 0.33 | 1.73 | 19.16 | 19.45 | 19.16 | 191872 |
1733506200 | 19.06 | 0.67 | 3.64 | 18.4 | 19.18 | 18.39 | 200166 |
1733419800 | 18.39 | -0.01 | -0.05 | 18.4 | 18.42 | 18.24 | 235040 |
1733333400 | 18.4 | -0.08 | -0.43 | 18.5 | 18.53 | 18.25 | 190518 |
1733247000 | 18.48 | -0.03 | -0.16 | 18.58 | 18.61 | 18.42 | 157811 |
1733160600 | 18.51 | 0.09 | 0.49 | 18.38 | 18.67 | 18.38 | 143381 |
1732901400 | 18.42 | -0.13 | -0.70 | 18.49 | 18.58 | 18.34 | 237750 |
1732815000 | 18.55 | 0.15 | 0.82 | 18.47 | 18.55 | 18.38 | 263401 |
1732728600 | 18.4 | 0.18 | 0.99 | 18.2 | 18.42 | 18.17 | 269279 |
1732642200 | 18.22 | 0.2 | 1.11 | 18.03 | 18.28 | 18.03 | 214406 |
1732555800 | 18.02 | 0.03 | 0.17 | 18.14 | 18.37 | 17.95 | 6584309 |
1732296600 | 17.99 | -0.07 | -0.39 | 18.26 | 18.46 | 17.95 | 153076 |
1732210200 | 18.06 | 0.1 | 0.56 | 18 | 18.12 | 17.9 | 219057 |
1732123800 | 17.96 | -0.44 | -2.39 | 18.6 | 18.61 | 17.96 | 109934 |
1732037400 | 18.4 | -0.17 | -0.92 | 18.64 | 18.7 | 18.28 | 239765 |
1731951000 | 18.57 | -0.28 | -1.49 | 18.93 | 18.93 | 18.57 | 87522 |
1731691800 | 18.85 | -0.09 | -0.48 | 18.87 | 19.1 | 18.85 | 148394 |
1731605400 | 18.94 | 0.08 | 0.42 | 18.8 | 19.01 | 18.7 | 159805 |
1731519000 | 18.86 | 0 | 0.00 | 18.86 | 18.86 | 18.86 | 0 |
1731432600 | 18.86 | -0.85 | -4.31 | 19.56 | 19.59 | 18.8 | 248499 |
1731346200 | 19.71 | 0.21 | 1.08 | 19.7 | 19.87 | 19.57 | 212110 |
1731087000 | 19.5 | 0.15 | 0.78 | 19.37 | 19.84 | 19.37 | 253601 |
1731000600 | 19.35 | 1.15 | 6.32 | 18.95 | 19.68 | 18.77 | 538501 |
1730914200 | 18.2 | 0.05 | 0.28 | 18.3 | 18.72 | 18 | 143844 |
1730827800 | 18.15 | -0.28 | -1.52 | 18.42 | 18.46 | 18.15 | 81913 |
1730741400 | 18.43 | -0.05 | -0.27 | 18.54 | 18.65 | 18.36 | 82226 |
1730482200 | 18.48 | 0.25 | 1.37 | 18.23 | 18.57 | 18.18 | 59767 |
1730395800 | 18.23 | -0.13 | -0.71 | 18.38 | 18.38 | 18.08 | 65813 |
1730309400 | 18.36 | -0.37 | -1.98 | 18.7 | 18.8 | 18.3 | 203798 |
1730223000 | 18.73 | -0.12 | -0.64 | 18.92 | 18.97 | 18.65 | 105428 |
1730136600 | 18.85 | 0.45 | 2.45 | 18.53 | 18.87 | 18.47 | 96493 |
1729873800 | 18.4 | 0.07 | 0.38 | 18.32 | 18.53 | 18.29 | 103766 |
1729787400 | 18.33 | -0.07 | -0.38 | 18.4 | 18.54 | 18 | 134729 |
1729701000 | 18.4 | -0.16 | -0.86 | 18.52 | 18.67 | 18.34 | 117096 |
1729614600 | 18.56 | 0 | 0.00 | 18.75 | 18.77 | 18.36 | 226417 |
1729528200 | 18.56 | -0.17 | -0.91 | 18.85 | 18.85 | 18.52 | 118061 |
1729269000 | 18.73 | 0.17 | 0.92 | 18.7 | 18.78 | 18.55 | 138445 |
1729182600 | 18.56 | -0.54 | -2.83 | 19.1 | 19.1 | 18.14 | 266452 |
1729096200 | 19.1 | 0.07 | 0.37 | 18.95 | 19.12 | 18.89 | 133357 |
1729009800 | 19.03 | -0.05 | -0.26 | 19.2 | 19.44 | 19.03 | 160558 |
1728923400 | 19.08 | 0.28 | 1.49 | 18.8 | 19.15 | 18.8 | 573047 |
1728664200 | 18.8 | -0.04 | -0.21 | 18.88 | 18.94 | 18.78 | 731150 |
1728577800 | 18.84 | -0.07 | -0.37 | 18.89 | 18.91 | 18.76 | 98256 |
1728491400 | 18.91 | -0.05 | -0.26 | 19.04 | 19.25 | 18.91 | 63181 |
1728405000 | 18.96 | -0.28 | -1.46 | 19.18 | 19.22 | 18.96 | 156677 |
1728318600 | 19.24 | -0.15 | -0.77 | 19.5 | 19.5 | 19.05 | 176016 |
1728059400 | 19.39 | 0.06 | 0.31 | 19.3 | 19.52 | 19.3 | 128996 |
1727973000 | 19.33 | -0.79 | -3.93 | 20 | 20.08 | 19.33 | 176311 |
1727886600 | 20.12 | -0.16 | -0.79 | 20.18 | 20.3 | 20 | 121671 |
1727800200 | 20.28 | 0.59 | 3.00 | 19.81 | 20.32 | 19.81 | 228111 |
1727713800 | 19.69 | -0.27 | -1.35 | 20.1 | 20.12 | 19.69 | 377918 |
1727454600 | 19.96 | 0.33 | 1.68 | 19.79 | 20.1 | 19.68 | 190831 |
1727368200 | 19.63 | 0.2 | 1.03 | 19.5 | 19.83 | 19.5 | 156921 |
1727281800 | 19.43 | 0.18 | 0.94 | 19.13 | 19.48 | 19.13 | 94599 |
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