Embention Sistemas Inteligentes SA (MLUAV)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 4.07239819005 | 44.2 | 46 | 44.2 | 147 | 45 | DE |
| 4 | 9 | 24.3243243243 | 37 | 46 | 37 | 150 | 41.36514799 | DE |
| 12 | 5 | 12.1951219512 | 41 | 46 | 37 | 95 | 40.80565493 | DE |
| 26 | 6.6 | 16.7512690355 | 39.4 | 51 | 37 | 177 | 44.41124027 | DE |
| 52 | 23.6 | 105.357142857 | 22.4 | 51 | 22 | 181 | 37.1380024 | DE |
| 156 | 39.6 | 618.75 | 6.4 | 51 | 6.4 | 147 | 21.5259662 | DE |
| 260 | 41 | 820 | 5 | 51 | 5 | 159 | 19.24275283 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 46 | 1 | 2.22 | 45.4 | 46 | 45.4 | 261 |
| 1780590600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 22 |
| 1780504200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1780417800 | 45 | 0.8 | 1.81 | 45 | 45 | 45 | 712 |
| 1780331400 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1780072200 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1779985800 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 112 |
| 1779899400 | 44.2 | 6.2 | 16.32 | 44.2 | 44.2 | 44.2 | 438 |
| 1779813000 | 38 | -4 | -9.52 | 38 | 38 | 38 | 170 |
| 1779726600 | 42 | -0.2 | -0.47 | 42 | 42 | 42 | 306 |
| 1779467400 | 42.2 | 4.2 | 11.05 | 42.6 | 42.6 | 42.2 | 170 |
| 1779381000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 505 |
| 1779294600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1779208200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 27 |
| 1779121800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 110 |
| 1778862600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1778776200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1778689800 | 38 | 1 | 2.70 | 38 | 38 | 38 | 68 |
| 1778603400 | 37 | 0 | 0.00 | 37 | 37 | 37 | 115 |
| 1778517000 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1778257800 | 37 | -0.2 | -0.54 | 37 | 37 | 37 | 252 |
| 1778171400 | 37.2 | -0.6 | -1.59 | 37.2 | 37.2 | 37.2 | 91 |
| 1778085000 | 37.8 | -0.2 | -0.53 | 37.8 | 37.8 | 37.8 | 9 |
| 1777998600 | 38 | -1.4 | -3.55 | 38 | 38 | 38 | 12 |
| 1777912200 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1777566600 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1777480200 | 39.4 | -0.6 | -1.50 | 39.4 | 39.4 | 39.4 | 27 |
| 1777393800 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1777307400 | 40 | -1 | -2.44 | 40 | 40 | 40 | 26 |
| 1777048200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 1 |
| 1776961800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 10 |
| 1776875400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1776789000 | 41 | 2.4 | 6.22 | 41 | 41 | 41 | 26 |
| 1776702600 | 38.6 | -0.8 | -2.03 | 38.2 | 38.6 | 38.2 | 164 |
| 1776443400 | 39.4 | -2.6 | -6.19 | 40 | 40 | 39.4 | 167 |
| 1776357000 | 42 | -0.8 | -1.87 | 42 | 42 | 42 | 5 |
| 1776270600 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1776184200 | 42.8 | 3.4 | 8.63 | 42.8 | 42.8 | 42.8 | 12 |
| 1776097800 | 39.4 | -3.4 | -7.94 | 39.4 | 39.4 | 39.4 | 200 |
| 1775838600 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1775752200 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1775665800 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 0 |
| 1775579400 | 42.8 | -0.2 | -0.47 | 42.8 | 42.8 | 42.8 | 48 |
| 1775147400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1775061000 | 43 | 3 | 7.50 | 43.2 | 43.2 | 43 | 19 |
| 1774974600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1774888200 | 40 | 1 | 2.56 | 43.6 | 43.6 | 40 | 78 |
| 1774632600 | 39 | -1.2 | -2.99 | 39.2 | 39.2 | 39 | 146 |
| 1774546200 | 40.2 | 0.2 | 0.50 | 40.2 | 40.2 | 40.2 | 20 |
| 1774459800 | 40 | 0.6 | 1.52 | 40 | 40 | 40 | 148 |
| 1774373400 | 39.4 | -4.4 | -10.05 | 39.4 | 39.4 | 39.4 | 47 |
| 1774287000 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1774027800 | 43.8 | 1.8 | 4.29 | 43.8 | 43.8 | 43.8 | 4 |
| 1773941400 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1773855000 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1773768600 | 42 | 2.8 | 7.14 | 42 | 42 | 42 | 206 |
| 1773682200 | 39.2 | -1.8 | -4.39 | 41 | 41 | 39.2 | 226 |
| 1773423000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 500 |
| 1773336600 | 41 | 0.4 | 0.99 | 41 | 41 | 41 | 30 |
| 1773250200 | 40.6 | -3.4 | -7.73 | 44 | 44 | 40.6 | 125 |
| 1773163800 | 44 | -1 | -2.22 | 44 | 44 | 44 | 150 |
| 1773077400 | 45 | 4.4 | 10.84 | 41 | 45 | 41 | 423 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。