Immobiliere Dassault SA (IMDA)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1 | 1.98412698413 | 50.4 | 52.2 | 50.2 | 190 | 50.92708114 | DE |
4 | 0 | 0 | 51.4 | 52.2 | 49.6 | 484 | 50.60869655 | DE |
12 | 1.8 | 3.62903225806 | 49.6 | 56 | 49.4 | 517 | 52.01255799 | DE |
26 | 3.2 | 6.63900414938 | 48.2 | 56 | 44 | 511 | 49.93517517 | DE |
52 | 2.5 | 5.11247443763 | 48.9 | 56 | 44 | 628 | 48.5892754 | DE |
156 | -12.2 | -19.1823899371 | 63.6 | 66.6 | 44 | 425 | 52.87326616 | DE |
260 | -12.1 | -19.0551181102 | 63.5 | 99.5 | 44 | 442 | 57.9249453 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730482200 | 51.2 | -0.2 | -0.39 | 51.4 | 51.6 | 51 | 147 |
1730395800 | 51.4 | 1.2 | 2.39 | 50.4 | 51.4 | 50.4 | 388 |
1730309400 | 50.2 | -0.2 | -0.40 | 50.4 | 50.6 | 50.2 | 211 |
1730223000 | 50.4 | -0.4 | -0.79 | 50.8 | 50.8 | 50.4 | 111 |
1730136600 | 50.8 | 0.8 | 1.60 | 50.4 | 50.8 | 50.4 | 92 |
1729873800 | 50 | 0 | 0.00 | 50.2 | 50.8 | 50 | 200 |
1729787400 | 50 | -0.2 | -0.40 | 50.2 | 50.2 | 50 | 234 |
1729701000 | 50.2 | -0.4 | -0.79 | 50.6 | 50.6 | 50.2 | 185 |
1729614600 | 50.6 | 0.4 | 0.80 | 50.2 | 51.6 | 50.2 | 356 |
1729528200 | 50.2 | 0.4 | 0.80 | 49.6 | 50.6 | 49.6 | 952 |
1729269000 | 49.8 | -0.8 | -1.58 | 50.8 | 51 | 49.8 | 2118 |
1729182600 | 50.6 | 0.2 | 0.40 | 50.4 | 52 | 50.2 | 854 |
1729096200 | 50.4 | -0.2 | -0.40 | 50.4 | 50.8 | 50.4 | 523 |
1729009800 | 50.6 | -0.2 | -0.39 | 51 | 51 | 50.2 | 160 |
1728923400 | 50.8 | -0.4 | -0.78 | 51 | 51 | 50.8 | 290 |
1728664200 | 51.2 | -0.2 | -0.39 | 51.6 | 51.6 | 50.6 | 1122 |
1728577800 | 51.4 | -0.2 | -0.39 | 51.6 | 51.8 | 51.4 | 526 |
1728491400 | 51.6 | 0.2 | 0.39 | 51.4 | 51.8 | 51.4 | 253 |
1728405000 | 51.4 | -0.2 | -0.39 | 51.4 | 52 | 51.2 | 385 |
1728318600 | 51.6 | -0.4 | -0.77 | 51.4 | 52 | 51.4 | 575 |
1728059400 | 52 | 0 | 0.00 | 52 | 52.8 | 51.6 | 326 |
1727973000 | 52 | -0.6 | -1.14 | 52.6 | 52.6 | 52 | 84 |
1727886600 | 52.6 | 0.8 | 1.54 | 52 | 53 | 51.8 | 210 |
1727800200 | 51.8 | -1 | -1.89 | 52.6 | 52.6 | 51.8 | 204 |
1727713800 | 52.8 | -0.6 | -1.12 | 52.8 | 53.2 | 52.8 | 569 |
1727454600 | 53.4 | 0.2 | 0.38 | 53.2 | 53.8 | 53 | 602 |
1727368200 | 53.2 | 0.2 | 0.38 | 53 | 53.4 | 52.8 | 416 |
1727281800 | 53 | 0.6 | 1.15 | 52.8 | 53 | 52.4 | 626 |
1727195400 | 52.4 | 1.4 | 2.75 | 51.2 | 52.4 | 51.2 | 311 |
1727109000 | 51 | 0 | 0.00 | 52 | 52 | 51 | 854 |
1726849800 | 51 | -0.6 | -1.16 | 51.4 | 52 | 51 | 887 |
1726763400 | 51.6 | 0.4 | 0.78 | 50.8 | 52 | 50.8 | 1793 |
1726677000 | 51.2 | -0.2 | -0.39 | 51.4 | 51.8 | 51 | 133 |
1726590600 | 51.4 | -0.2 | -0.39 | 51.8 | 52 | 50.8 | 1390 |
1726504200 | 51.6 | 0.2 | 0.39 | 51.8 | 52 | 51.4 | 327 |
1726245000 | 51.4 | -0.4 | -0.77 | 51.6 | 51.8 | 51.4 | 672 |
1726158600 | 51.8 | 0.2 | 0.39 | 51.6 | 51.8 | 51.6 | 51 |
1726072200 | 51.6 | -0.4 | -0.77 | 52 | 52 | 51.6 | 182 |
1725985800 | 52 | 0.4 | 0.78 | 51.4 | 52.2 | 51.4 | 784 |
1725899400 | 51.6 | -0.8 | -1.53 | 52.4 | 52.4 | 51.6 | 382 |
1725640200 | 52.4 | -0.2 | -0.38 | 53 | 53 | 52 | 639 |
1725553800 | 52.6 | -0.2 | -0.38 | 53.4 | 53.4 | 52.6 | 628 |
1725467400 | 52.8 | -1.2 | -2.22 | 53.8 | 53.8 | 52.6 | 288 |
1725381000 | 54 | -0.6 | -1.10 | 53.2 | 56 | 52.2 | 5136 |
1725294600 | 54.6 | 4.4 | 8.76 | 50.2 | 54.6 | 50.2 | 2556 |
1725035400 | 50.2 | 0.2 | 0.40 | 50.2 | 50.8 | 50.2 | 191 |
1724949000 | 50 | -0.6 | -1.19 | 50.8 | 50.8 | 50 | 11 |
1724862600 | 50.6 | 0.6 | 1.20 | 50.2 | 50.6 | 50 | 52 |
1724776200 | 50 | -0.6 | -1.19 | 50.8 | 50.8 | 50 | 239 |
1724689800 | 50.6 | 0.2 | 0.40 | 50.4 | 50.6 | 50.2 | 71 |
1724430600 | 50.4 | 0.2 | 0.40 | 50.2 | 50.4 | 50 | 40 |
1724344200 | 50.2 | -0.2 | -0.40 | 50.4 | 50.4 | 50 | 106 |
1724257800 | 50.4 | 0 | 0.00 | 50.6 | 51 | 50.4 | 145 |
1724171400 | 50.4 | -0.2 | -0.40 | 51 | 51 | 50.4 | 19 |
1724085000 | 50.6 | 0.4 | 0.80 | 50.2 | 50.6 | 50.2 | 111 |
1723825800 | 50.2 | 0.3 | 0.60 | 50.2 | 50.8 | 50 | 161 |
1723739400 | 49.9 | 0 | 0.00 | 49.9 | 49.9 | 49.9 | 10 |
1723653000 | 49.9 | 0.5 | 1.01 | 49.5 | 49.9 | 49.5 | 20 |
1723566600 | 49.4 | -0.2 | -0.40 | 49.7 | 50 | 49.4 | 131 |
1723480200 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 1 |
1723221000 | 49.6 | 0.7 | 1.43 | 49 | 49.6 | 49 | 84 |
1723134600 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 14 |
1723048200 | 48.9 | 1.4 | 2.95 | 48.9 | 48.9 | 48.9 | 73 |
1722961800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1722875400 | 47.5 | -1.5 | -3.06 | 48.7 | 48.7 | 46.4 | 1138 |
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