
F Ramada Investimentos Sgps Sa (RAM)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 7.08 | 7.1 | 6.98 | 2335 | 7.08922563 | DE |
4 | 0.04 | 0.568181818182 | 7.04 | 7.12 | 6.86 | 2025 | 7.03533078 | DE |
12 | -0.16 | -2.20994475138 | 7.24 | 7.36 | 6.5 | 5416 | 6.98680884 | DE |
26 | 0.3 | 4.42477876106 | 6.78 | 7.6 | 6.5 | 5593 | 6.98312586 | DE |
52 | 0.48 | 7.27272727273 | 6.6 | 7.6 | 6.28 | 5678 | 6.90129649 | DE |
156 | 0.24 | 3.50877192982 | 6.84 | 7.78 | 6.04 | 6012 | 6.85107203 | DE |
260 | 1.76 | 33.0827067669 | 5.32 | 7.78 | 2.6 | 10381 | 5.72180678 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740591000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.06 | 1524 |
1740504600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.08 | 1769 |
1740418200 | 7.1 | 0.08 | 1.14 | 7 | 7.1 | 7 | 6406 |
1740159000 | 7.02 | -0.06 | -0.85 | 7 | 7.02 | 6.98 | 1438 |
1740072600 | 7.08 | 0.04 | 0.57 | 7.08 | 7.08 | 7.08 | 537 |
1739986200 | 7.04 | -0.04 | -0.56 | 7.04 | 7.1 | 7.04 | 1806 |
1739899800 | 7.08 | 0.06 | 0.85 | 7.1 | 7.1 | 7.02 | 1866 |
1739813400 | 7.02 | -0.06 | -0.85 | 6.86 | 7.08 | 6.86 | 2062 |
1739554200 | 7.08 | 0.06 | 0.85 | 7 | 7.1 | 7 | 2217 |
1739467800 | 7.02 | 0.02 | 0.29 | 7.06 | 7.08 | 7 | 1398 |
1739381400 | 7 | -0.06 | -0.85 | 7 | 7.06 | 7 | 328 |
1739295000 | 7.06 | 0.04 | 0.57 | 7.1 | 7.1 | 7.06 | 221 |
1739208600 | 7.02 | 0.1 | 1.45 | 7 | 7.02 | 6.94 | 2469 |
1738949400 | 6.92 | -0.08 | -1.14 | 7 | 7 | 6.92 | 1479 |
1738863000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 198 |
1738776600 | 7 | 0 | 0.00 | 7 | 7 | 6.94 | 2062 |
1738690200 | 7 | 0.06 | 0.86 | 7 | 7 | 7 | 1455 |
1738603800 | 6.94 | -0.1 | -1.42 | 7.02 | 7.02 | 6.94 | 3556 |
1738344600 | 7.04 | 0.02 | 0.28 | 7.12 | 7.12 | 7 | 1799 |
1738258200 | 7.02 | 0.02 | 0.29 | 7.04 | 7.04 | 6.96 | 5905 |
1738171800 | 7 | -0.06 | -0.85 | 7 | 7.08 | 6.98 | 3285 |
1738085400 | 7.06 | 0 | 0.00 | 7.16 | 7.16 | 7 | 10581 |
1737999000 | 7.06 | -0.1 | -1.40 | 7.18 | 7.18 | 7.02 | 5190 |
1737739800 | 7.16 | 0.1 | 1.42 | 7.06 | 7.16 | 6.9 | 9473 |
1737653400 | 7.06 | 0 | 0.00 | 7.16 | 7.16 | 7.02 | 5133 |
1737567000 | 7.06 | -0.06 | -0.84 | 7.14 | 7.16 | 7.06 | 5563 |
1737480600 | 7.12 | -0.04 | -0.56 | 7.16 | 7.18 | 7.08 | 1168 |
1737394200 | 7.16 | 0.02 | 0.28 | 7.18 | 7.2 | 7.12 | 3757 |
1737135000 | 7.14 | 0 | 0.00 | 7.14 | 7.2 | 7.08 | 14614 |
1737048600 | 7.14 | 0.02 | 0.28 | 7.14 | 7.16 | 7.1 | 5216 |
1736962200 | 7.12 | -0.02 | -0.28 | 7.12 | 7.14 | 7.12 | 1656 |
1736875800 | 7.14 | 0 | 0.00 | 7.16 | 7.16 | 7.1 | 979 |
1736789400 | 7.14 | 0.08 | 1.13 | 7.08 | 7.14 | 7.02 | 6159 |
1736530200 | 7.06 | 0 | 0.00 | 7.08 | 7.08 | 7.02 | 5978 |
1736443800 | 7.06 | 0.14 | 2.02 | 7.08 | 7.08 | 6.94 | 4695 |
1736357400 | 6.92 | -0.06 | -0.86 | 7 | 7.02 | 6.9 | 4042 |
1736271000 | 6.98 | 0.02 | 0.29 | 6.96 | 6.98 | 6.9 | 2827 |
1736184600 | 6.96 | 0.02 | 0.29 | 7 | 7 | 6.92 | 1862 |
1735925400 | 6.94 | -0.02 | -0.29 | 6.96 | 6.98 | 6.94 | 2154 |
1735839000 | 6.96 | 0.04 | 0.58 | 6.98 | 6.98 | 6.9 | 4001 |
1735666200 | 6.92 | -0.02 | -0.29 | 6.98 | 6.98 | 6.8 | 12106 |
1735579800 | 6.94 | 0.08 | 1.17 | 6.86 | 6.98 | 6.82 | 7692 |
1735320600 | 6.86 | 0.02 | 0.29 | 6.84 | 6.86 | 6.8 | 2559 |
1735061400 | 6.84 | 0.04 | 0.59 | 6.86 | 6.86 | 6.78 | 496 |
1734975000 | 6.8 | 0.1 | 1.49 | 6.88 | 6.88 | 6.66 | 4939 |
1734715800 | 6.7 | -0.18 | -2.62 | 6.8 | 6.8 | 6.7 | 3258 |
1734629400 | 6.88 | 0.24 | 3.61 | 6.88 | 6.88 | 6.66 | 8802 |
1734543000 | 6.64 | 0.02 | 0.30 | 6.58 | 6.64 | 6.58 | 1165 |
1734456600 | 6.62 | -0.02 | -0.30 | 6.72 | 6.72 | 6.54 | 7993 |
1734370200 | 6.64 | -0.02 | -0.30 | 6.72 | 6.74 | 6.64 | 5212 |
1734111000 | 6.66 | -0.02 | -0.30 | 6.64 | 6.82 | 6.62 | 8506 |
1734024600 | 6.68 | 0.02 | 0.30 | 6.7 | 6.7 | 6.6 | 14007 |
1733938200 | 6.66 | 0 | 0.00 | 6.72 | 6.72 | 6.64 | 10006 |
1733851800 | 6.66 | -0.7 | -9.51 | 6.86 | 6.86 | 6.5 | 29226 |
1733765400 | 7.36 | 0.08 | 1.10 | 7.28 | 7.36 | 7.14 | 34040 |
1733506200 | 7.28 | 0.02 | 0.28 | 7.3 | 7.3 | 7.22 | 14478 |
1733419800 | 7.26 | 0.04 | 0.55 | 7.24 | 7.28 | 7.22 | 5415 |
1733333400 | 7.22 | -0.02 | -0.28 | 7.26 | 7.28 | 7.22 | 6821 |
1733247000 | 7.24 | -0.1 | -1.36 | 7.28 | 7.34 | 7.24 | 10439 |
1733160600 | 7.34 | 0.1 | 1.38 | 7.26 | 7.34 | 7.18 | 15364 |
1732901400 | 7.24 | 0.06 | 0.84 | 7.2 | 7.6 | 7.14 | 39747 |
1732815000 | 7.18 | -0.04 | -0.55 | 7.2 | 7.22 | 7.18 | 4135 |
1732728600 | 7.22 | 0.18 | 2.56 | 7.2 | 7.28 | 7.06 | 45608 |
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