
Proximus SA (PROX)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.09 | -1.64533820841 | 5.47 | 5.5 | 5.315 | 357913 | 5.39794421 | DE |
4 | 0.56 | 11.6182572614 | 4.82 | 5.55 | 4.764 | 431250 | 5.25296301 | DE |
12 | -0.685 | -11.2943116241 | 6.065 | 6.23 | 4.764 | 529576 | 5.22689019 | DE |
26 | -1.29 | -19.3403298351 | 6.67 | 7.21 | 4.764 | 425884 | 5.88971866 | DE |
52 | -2.9 | -35.0241545894 | 8.28 | 8.472 | 4.764 | 412251 | 6.56108559 | DE |
156 | -13.26 | -71.1373390558 | 18.64 | 18.91 | 4.764 | 748846 | 9.88192445 | DE |
260 | -20.77 | -79.4263862333 | 26.15 | 26.19 | 4.764 | 768731 | 12.98584155 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 5.38 | 0.01 | 0.28 | 5.35 | 5.38 | 5.32 | 218572 |
1740072600 | 5.365 | -0.11 | -1.92 | 5.48 | 5.5 | 5.335 | 354581 |
1739986200 | 5.47 | 0.03 | 0.55 | 5.41 | 5.47 | 5.39 | 365216 |
1739899800 | 5.44 | 0.07 | 1.30 | 5.47 | 5.5 | 5.38 | 375954 |
1739813400 | 5.37 | 0.03 | 0.56 | 5.405 | 5.47 | 5.32 | 325227 |
1739554200 | 5.34 | -0.13 | -2.29 | 5.47 | 5.49 | 5.315 | 368585 |
1739467800 | 5.465 | -0.02 | -0.36 | 5.53 | 5.55 | 5.4 | 365438 |
1739381400 | 5.485 | 0.16 | 3.00 | 5.355 | 5.54 | 5.355 | 457819 |
1739295000 | 5.325 | 0.03 | 0.47 | 5.32 | 5.36 | 5.275 | 385809 |
1739208600 | 5.3 | 0.12 | 2.22 | 5.17 | 5.32 | 5.115 | 481921 |
1738949400 | 5.1849999 | 0.02 | 0.48 | 5.17 | 5.225 | 5.16 | 258811 |
1738863000 | 5.16 | 0.08 | 1.57 | 5.08 | 5.16 | 5.035 | 298928 |
1738776600 | 5.08 | -0.09 | -1.74 | 5.095 | 5.235 | 4.984 | 704611 |
1738690200 | 5.17 | -0.19 | -3.54 | 5.36 | 5.3949999 | 5.17 | 499371 |
1738603800 | 5.36 | 0 | 0.00 | 5.26 | 5.385 | 5.25 | 475297 |
1738344600 | 5.36 | 0.08 | 1.42 | 5.3 | 5.405 | 5.275 | 660705 |
1738258200 | 5.285 | 0.17 | 3.22 | 5.155 | 5.29 | 5.1449999 | 438765 |
1738171800 | 5.12 | -0.04 | -0.68 | 5.15 | 5.15 | 5.075 | 215952 |
1738085400 | 5.155 | 0.04 | 0.88 | 5.13 | 5.155 | 5.055 | 335217 |
1737999000 | 5.11 | 0.31 | 6.37 | 4.792 | 5.11 | 4.776 | 670613 |
1737739800 | 4.804 | -0.02 | -0.46 | 4.82 | 4.944 | 4.764 | 586188 |
1737653400 | 4.8259999 | -0.37 | -7.19 | 5 | 5.04 | 4.8259999 | 987906 |
1737567000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
1737480600 | 5.2 | 0 | 0.10 | 5.2 | 5.225 | 5.1849999 | 303391 |
1737394200 | 5.195 | 0.03 | 0.58 | 5.17 | 5.235 | 5.15 | 340559 |
1737135000 | 5.165 | 0.04 | 0.68 | 5.14 | 5.165 | 5.105 | 249458 |
1737048600 | 5.13 | 0.09 | 1.89 | 5.05 | 5.13 | 5.035 | 273695 |
1736962200 | 5.035 | 0.04 | 0.70 | 5.04 | 5.07 | 4.978 | 350624 |
1736875800 | 5 | -0.02 | -0.30 | 5.025 | 5.035 | 4.934 | 402236 |
1736789400 | 5.015 | -0.01 | -0.20 | 4.996 | 5.075 | 4.988 | 377887 |
1736530200 | 5.025 | -0.11 | -2.14 | 5.15 | 5.165 | 5 | 455565 |
1736443800 | 5.135 | 0.09 | 1.88 | 5.04 | 5.14 | 5.0199999 | 290520 |
1736357400 | 5.04 | -0.05 | -0.98 | 5.1 | 5.1 | 4.96 | 539551 |
1736271000 | 5.09 | 0 | 0.10 | 5.01 | 5.135 | 4.94 | 766355 |
1736184600 | 5.085 | 0.04 | 0.79 | 5.08 | 5.1 | 4.988 | 404890 |
1735925400 | 5.045 | -0.05 | -0.98 | 5.12 | 5.13 | 5.04 | 447049 |
1735839000 | 5.095 | 0.07 | 1.39 | 5.05 | 5.115 | 5.005 | 325254 |
1735666200 | 5.025 | 0.04 | 0.78 | 4.99 | 5.04 | 4.95 | 271464 |
1735579800 | 4.986 | 0.09 | 1.88 | 4.892 | 4.988 | 4.87 | 657026 |
1735320600 | 4.894 | 0.01 | 0.29 | 4.886 | 4.936 | 4.862 | 295153 |
1735061400 | 4.88 | 0.04 | 0.83 | 4.83 | 4.898 | 4.83 | 195902 |
1734975000 | 4.84 | -0.16 | -3.12 | 4.95 | 5 | 4.84 | 492958 |
1734715800 | 4.996 | 0.02 | 0.48 | 4.95 | 4.998 | 4.906 | 727089 |
1734629400 | 4.972 | -0.06 | -1.15 | 4.98 | 5.035 | 4.8099999 | 818635 |
1734543000 | 5.03 | 0.21 | 4.27 | 4.922 | 5.08 | 4.914 | 776126 |
1734456600 | 4.824 | -0.09 | -1.75 | 4.88 | 4.936 | 4.814 | 673703 |
1734370200 | 4.91 | -0.06 | -1.17 | 4.98 | 5.01 | 4.864 | 687266 |
1734111000 | 4.968 | -0.13 | -2.59 | 5.08 | 5.09 | 4.922 | 961124 |
1734024600 | 5.1 | -0.04 | -0.68 | 5.175 | 5.21 | 5.0599999 | 1052958 |
1733938200 | 5.135 | -0.42 | -7.56 | 5.57 | 5.59 | 5.015 | 2223549 |
1733851800 | 5.555 | -0.18 | -3.14 | 5.7 | 5.705 | 5.55 | 694869 |
1733765400 | 5.735 | -0.05 | -0.86 | 5.79 | 5.815 | 5.7 | 467439 |
1733506200 | 5.785 | -0.06 | -0.94 | 5.84 | 5.9 | 5.76 | 570289 |
1733419800 | 5.84 | -0.04 | -0.68 | 5.9 | 5.91 | 5.835 | 392787 |
1733333400 | 5.88 | -0.23 | -3.76 | 5.735 | 5.89 | 5.72 | 697567 |
1733247000 | 6.11 | -0.04 | -0.57 | 6.19 | 6.23 | 6.11 | 815112 |
1733160600 | 6.1449999 | 0.01 | 0.24 | 6.13 | 6.1849999 | 6.065 | 540779 |
1732901400 | 6.13 | 0.06 | 1.07 | 6.065 | 6.165 | 6 | 504521 |
1732815000 | 6.065 | -0.44 | -6.76 | 6.205 | 6.22 | 5.995 | 1069787 |
1732728600 | 6.505 | 0 | 0.00 | 6.505 | 6.505 | 6.505 | 0 |
1732642200 | 6.505 | -0.22 | -3.20 | 6.67 | 6.695 | 6.34 | 811937 |
1732555800 | 6.72 | -0.01 | -0.07 | 6.74 | 6.805 | 6.6449999 | 762247 |
1732296600 | 6.725 | 0.02 | 0.37 | 6.735 | 6.765 | 6.675 | 276866 |
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