Compagnie dEntreprises CFE SA【CFEB】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	-0.5	-3.77358490566	13.25	13.45	12.7	2093	13.17201835	DE
4	-0.25	-1.92307692308	13	13.45	12	3711	12.69784477	DE
12	1.4	12.3348017621	11.35	14.5	11	5507	12.80555577	DE
26	3.95	44.8863636364	8.8	14.5	8.8	5078	11.86170375	DE
52	2.95	30.1020408163	9.8	14.5	8.42	4663	10.58285379	DE
156	3.65	40.1098901099	9.1	14.5	5.6	4335	8.36649836	DE
260	-78.35	-86.0043907794	91.1	131.6	5.6	11265	28.91589611	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783528200	12.75	-0.55	-4.14	13.3	13.3	12.7	2197
1783441800	13.3	-0.15	-1.12	13.4	13.4	13.15	648
1783355400	13.45	0.45	3.46	13.1	13.45	13.05	3052
1783096200	13	-0.15	-1.14	13	13.25	13	460
1783009800	13.15	0.15	1.15	13	13.25	13	1548
1782923400	13	-0.4	-2.99	13.25	13.4	13	4756
1782837000	13.4	0	0.00	13.4	13.4	13.4	0
1782750600	13.4	0.15	1.13	13.3	13.45	13.3	3359
1782491400	13.25	-0.2	-1.49	13.35	13.4	13.15	289
1782405000	13.45	0.6	4.67	12.75	13.45	12.75	4510
1782318600	12.85	0.15	1.18	12.9	12.9	12.7	3202
1782232200	12.7	-0.1	-0.78	12.85	12.85	12.55	1224
1782145800	12.8	0	0.00	12.85	12.85	12.6	1281
1781886600	12.8	0.2	1.59	12.5	12.8	12.5	649
1781800200	12.6	-0.2	-1.56	12.8	12.8	12.5	2359
1781713800	12.8	0.3	2.40	12.6	12.85	12.5	3749
1781627400	12.5	-0.1	-0.79	12.65	12.65	12.5	3866
1781541000	12.6	0.55	4.56	12.15	12.65	12.15	6941
1781281800	12.05	-0.3	-2.43	12.4	12.55	12	11604
1781195400	12.35	-0.2	-1.59	12.55	12.55	12.35	1177
1781109000	12.55	-0.45	-3.46	13	13	12.1	15829
1781022600	13	-0.35	-2.62	13.25	13.5	13	57284
1780936200	13.35	-0.25	-1.84	13.4	13.5	13.3	2156
1780677000	13.6	0	0.00	13.6	13.6	13.6	0
1780590600	13.6	0.15	1.12	13.4	14	13.4	3840
1780504200	13.45	-0.15	-1.10	13.6	13.8	13.3	3089
1780417800	13.6	-0.3	-2.16	13.95	14	13.55	4449
1780331400	13.9	0.45	3.35	13.95	14.5	13.6	20890
1780072200	13.45	1.1	8.91	13.1	13.85	12.85	58762
1779985800	12.35	0.3	2.49	12	12.35	12	2162
1779899400	12.05	0.15	1.26	12.1	12.2	12	6523
1779813000	11.9	0	0.00	11.9	11.9	11.75	577
1779726600	11.9	0.1	0.85	12	12	11.8	1602
1779467400	11.8	-0.2	-1.67	11.8	11.95	11.8	4243
1779381000	12	0.25	2.13	12	12	11.9	1511
1779294600	11.75	0.3	2.62	11.85	12.35	11.75	17766
1779208200	11.45	-0.1	-0.87	11.55	11.7	11.4	700
1779121800	11.55	-0.15	-1.28	11.5	11.7	11.5	3734
1778862600	11.7	0	0.00	11.75	11.75	11.6	717
1778776200	11.7	0	0.00	11.7	11.7	11.7	0
1778689800	11.7	0	0.00	11.7	11.7	11.7	0
1778603400	11.7	0	0.00	11.7	11.7	11.7	0
1778517000	11.7	0	0.00	11.7	11.7	11.7	0
1778257800	11.7	-0.1	-0.85	11.7	11.8	11.65	3586
1778171400	11.8	0.15	1.29	11.8	11.8	11.65	1897
1778085000	11.65	0.25	2.19	11.4	11.7	11.4	5552
1777998600	11.4	0	0.00	11.4	11.55	11.4	629
1777912200	11.4	0.05	0.44	11.4	11.55	11.4	1298
1777566600	11.35	0.2	1.79	11.15	11.4	11.15	746
1777480200	11.15	0	0.00	11.2	11.25	11.15	665
1777393800	11.15	-0.05	-0.45	11.25	11.25	11.15	268
1777307400	11.2	-0.15	-1.32	11.35	11.35	11.15	1147
1777048200	11.35	0.15	1.34	11.2	11.4	11.2	453
1776961800	11.2	0	0.00	11.2	11.2	11.2	0
1776875400	11.2	-0.1	-0.88	11.3	11.45	11.2	496
1776789000	11.3	0.1	0.89	11.35	11.35	11.3	431
1776702600	11.2	0	0.00	11.55	11.6	11.2	3297
1776443400	11.2	0.1	0.90	11.25	11.35	11	1536
1776357000	11.1	-0.3	-2.63	11.4	11.55	11.05	2425
1776270600	11.4	-0.05	-0.44	11.35	11.6	11.35	1426
1776184200	11.45	0.1	0.88	11.35	11.45	11.25	509
1776097800	11.35	-0.4	-3.40	11.4	11.5	11.25	2912
1775838600	11.75	0.25	2.17	11.55	11.75	11.4	4836
1775752200	11.5	0.6	5.50	10.95	11.65	10.95	5130