Banco Comercial Portugues SA【BCP】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.0218	2.3486317604	0.9282	0.9546	0.906	33185768	0.91925962	DE
4	0.015	1.60427807487	0.935	0.9968	0.906	51857807	0.95204676	DE
12	0.142	17.5742574257	0.808	0.9968	0.756	54804220	0.9061565	DE
26	0.0746	8.52181859721	0.8754	0.9968	0.756	55003043	0.89899119	DE
52	0.2796	41.7064439141	0.6704	0.9968	0.6384	59349311	0.82892646	DE
156	0.738	348.113207547	0.212	0.9968	0.2011	67581854	0.49242131	DE
260	0.7935	507.028753994	0.1565	0.9968	0.1162	73491558	0.3423468	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	0.95	0.0332	3.62	0.9366	0.9546	0.9322	82619137
1781195400	0.9168	0.0038	0.42	0.9162	0.9236	0.9106	33932892
1781109000	0.913	-0.0058	-0.63	0.924	0.9248	0.906	27866339
1781022600	0.9188	-0.0018	-0.20	0.9284	0.9428	0.9188	43705580
1780936200	0.9206	-0.0068	-0.73	0.9178	0.9356	0.9128	31454591
1780677000	0.9274	-0.0024	-0.26	0.9282	0.9346	0.9206	28969440
1780590600	0.9298	0.002	0.22	0.9304	0.937	0.9192	29810669
1780504200	0.9278	-0.0116	-1.23	0.9376	0.9496	0.9278	44431369
1780417800	0.9394	0.0008	0.09	0.9448	0.947	0.9328	30877055
1780331400	0.9386	-0.0338	-3.48	0.944	0.952	0.932	53476894
1780072200	0.9724	0.0002	0.02	0.9776	0.9816	0.9714	111834446
1779985800	0.9722	0.0038	0.39	0.97	0.978	0.9654	39775725
1779899400	0.9684	-0.0158	-1.61	0.9864	0.9902	0.9676	58743210
1779813000	0.9842	-0.0058	-0.59	0.991	0.9968	0.9832	47590837
1779726600	0.99	0.0268	2.78	0.9742	0.99	0.9742	48302266
1779467400	0.9632	0.0016	0.17	0.9652	0.9704	0.9578	56530514
1779381000	0.9616	0.0054	0.56	0.956	0.9698	0.9534	67674574
1779294600	0.9562	0.026	2.80	0.9284	0.9618	0.9256	85687064
1779208200	0.9302	0.0014	0.15	0.9324	0.9358	0.9252	44749648
1779121800	0.9288	-0.0032	-0.34	0.9226	0.935	0.9132	47133272
1778862600	0.932	-0.007	-0.75	0.935	0.9382	0.9252	45537399
1778776200	0.939	0.018	1.95	0.9246	0.939	0.9246	45815543
1778689800	0.921	0.001	0.11	0.9278	0.9314	0.9092	38774787
1778603400	0.92	-0.0064	-0.69	0.922	0.927	0.9132	29369921
1778517000	0.9264	0.0002	0.02	0.9262	0.9382	0.922	38297579
1778257800	0.9262	-0.006	-0.64	0.9258	0.9328	0.921	35544406
1778171400	0.9322	0.0128	1.39	0.9238	0.9414	0.9044	115394641
1778085000	0.9194	0.031	3.49	0.8984	0.9248	0.898	85559635
1777998600	0.8884	0.0116	1.32	0.878	0.8994	0.8756	29599878
1777912200	0.8768	-0.0322	-3.54	0.9126	0.9126	0.8768	54169000
1777566600	0.909	0.0174	1.95	0.8898	0.9108	0.8794	71697894
1777480200	0.8916	0.0212	2.44	0.894	0.8974	0.8858	29333800
1777393800	0.8704	0	0.00	0.8704	0.8704	0.8704	0
1777307400	0.8704	0	0.00	0.8716	0.8794	0.867	24372585
1777048200	0.8704	-0.0096	-1.09	0.873	0.8754	0.859	40532054
1776961800	0.88	-0.0088	-0.99	0.881	0.8848	0.8704	29079012
1776875400	0.8888	0.0104	1.18	0.8854	0.892	0.8786	44338074
1776789000	0.8784	-0.0106	-1.19	0.8906	0.8964	0.8784	38465230
1776702600	0.889	-0.0136	-1.51	0.8972	0.8972	0.8858	34665277
1776443400	0.9026	0.0166	1.87	0.8862	0.9072	0.8802	49495931
1776357000	0.886	-0.0174	-1.93	0.9066	0.9088	0.885	52364637
1776270600	0.9034	0.0038	0.42	0.902	0.907	0.8992	32336529
1776184200	0.8996	0.0126	1.42	0.896	0.9018	0.887	47490121
1776097800	0.887	-0.023	-2.53	0.8926	0.8926	0.875	53605702
1775838600	0.91	0	0.00	0.91	0.91	0.91	0
1775752200	0.91	0.0016	0.18	0.9088	0.9138	0.9036	37273470
1775665800	0.9084	0.0366	4.20	0.91	0.9192	0.9032	106356053
1775579400	0.8718	0.0072	0.83	0.8684	0.8884	0.865	76160401
1775147400	0.8646	-0.0082	-0.94	0.86	0.868	0.8488	69179682
1775061000	0.8728	0.0408	4.90	0.8572	0.873	0.857	73660314
1774974600	0.832	0.0202	2.49	0.8142	0.8396	0.8139999	69223403
1774888200	0.8118	0.0038	0.47	0.805	0.8124	0.7994	39102316
1774632600	0.808	-0.0088	-1.08	0.8186	0.8202	0.7966	39253523
1774546200	0.8168	-0.0096	-1.16	0.8198	0.8256	0.812	56604164
1774459800	0.8264	0.0208	2.58	0.8158	0.8264	0.8158	52292820
1774373400	0.8056	0.0036	0.45	0.805	0.8112	0.792	37719994
1774287000	0.802	0.0214	2.74	0.764	0.8144	0.756	96256921
1774027800	0.7806	-0.0142	-1.79	0.808	0.8128	0.7794	57194196
1773941400	0.7947999	-0.022	-2.69	0.7982	0.8056	0.783	55326622
1773855000	0.8168	0.0210001	2.64	0.8034	0.8224	0.802	49257637
1773768600	0.7957999	0.0011999	0.15	0.791	0.8209999	0.7854	37127654
1773682200	0.7946	0.0028001	0.35	0.7897999	0.7974	0.7782	36813277
1773423000	0.7917999	-0.0118	-1.47	0.8028	0.8068	0.7894	48963987