
Financiere de Tubize SA (TUB)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.8 | -1.25523012552 | 143.4 | 148.2 | 141 | 18427 | 144.08454208 | DE |
4 | -13.2 | -8.52713178295 | 154.8 | 156 | 141 | 19226 | 148.47043262 | DE |
12 | 0.8 | 0.568181818182 | 140.8 | 156 | 132.6 | 19999 | 145.7833037 | DE |
26 | 25 | 21.4408233276 | 116.6 | 156 | 115.6 | 22342 | 138.55515161 | DE |
52 | 62.1 | 78.1132075472 | 79.5 | 156 | 78 | 21228 | 120.28154348 | DE |
156 | 56.2 | 65.8079625293 | 85.4 | 156 | 60.8 | 11636 | 102.3968835 | DE |
260 | 66.6 | 88.8 | 75 | 156 | 49.8 | 10689 | 94.58464013 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740591000 | 143.6 | -2.4 | -1.64 | 146.4 | 146.6 | 142.4 | 16316 |
1740504600 | 146 | 1.8 | 1.25 | 145 | 148.19999 | 145 | 19558 |
1740418200 | 144.19999 | 0.8 | 0.56 | 142 | 145.19999 | 142 | 20423 |
1740159000 | 143.4 | 0.4 | 0.28 | 142.8 | 143.6 | 141 | 17380 |
1740072600 | 143 | -0.4 | -0.28 | 143.4 | 143.4 | 141 | 18457 |
1739986200 | 143.4 | -2.4 | -1.65 | 145.4 | 145.4 | 142.6 | 19092 |
1739899800 | 145.8 | 0.2 | 0.14 | 145.8 | 146.6 | 142.6 | 22401 |
1739813400 | 145.6 | -1 | -0.68 | 145.4 | 148.8 | 144.4 | 18558 |
1739554200 | 146.6 | -6.2 | -4.06 | 152.19999 | 152.8 | 146.19999 | 20666 |
1739467800 | 152.8 | -1.2 | -0.78 | 155 | 155.19999 | 151.19999 | 21949 |
1739381400 | 154 | 0.2 | 0.13 | 154.19999 | 154.8 | 153 | 8045 |
1739295000 | 153.8 | -0.2 | -0.13 | 154 | 154.8 | 153 | 12141 |
1739208600 | 154 | 1.2 | 0.79 | 152.8 | 154.6 | 151.19999 | 14898 |
1738949400 | 152.8 | 3.2 | 2.14 | 148.6 | 155.19999 | 148.4 | 37833 |
1738863000 | 149.6 | -1.4 | -0.93 | 151.8 | 152.4 | 148.6 | 10335 |
1738776600 | 151 | 3.8 | 2.58 | 147 | 151 | 146.4 | 14909 |
1738690200 | 147.19999 | -1.4 | -0.94 | 148.8 | 149.6 | 146 | 17619 |
1738603800 | 148.6 | -4.2 | -2.75 | 148.19999 | 151 | 146 | 36237 |
1738344600 | 152.8 | -0.4 | -0.26 | 153.19999 | 154.8 | 150.8 | 19392 |
1738258200 | 153.19999 | -1.2 | -0.78 | 154.8 | 156 | 152.4 | 18306 |
1738171800 | 154.4 | 1 | 0.65 | 154.4 | 156 | 153.6 | 16269 |
1738085400 | 153.4 | 3 | 1.99 | 151.4 | 155.6 | 151 | 26567 |
1737999000 | 150.4 | -0.4 | -0.27 | 148.19999 | 151.6 | 147.8 | 28661 |
1737739800 | 150.8 | 2.4 | 1.62 | 148 | 151.8 | 145.8 | 23038 |
1737653400 | 148.4 | 2.4 | 1.64 | 146.4 | 148.8 | 146.4 | 20983 |
1737567000 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
1737480600 | 146 | 1.6 | 1.11 | 144.19999 | 146 | 144 | 16023 |
1737394200 | 144.4 | 1.4 | 0.98 | 142.19999 | 147 | 142.19999 | 17009 |
1737135000 | 143 | -4.8 | -3.25 | 148.19999 | 149.4 | 142.6 | 25923 |
1737048600 | 147.8 | 0.8 | 0.54 | 147.4 | 149.19999 | 146.8 | 14621 |
1736962200 | 147 | 0.8 | 0.55 | 147.19999 | 148.19999 | 145 | 14550 |
1736875800 | 146.19999 | -1.6 | -1.08 | 148 | 149.6 | 145.8 | 16081 |
1736789400 | 147.8 | -3.6 | -2.38 | 150.4 | 150.4 | 147.8 | 13571 |
1736530200 | 151.4 | -0.2 | -0.13 | 151.4 | 152.4 | 150.19999 | 11882 |
1736443800 | 151.6 | 2 | 1.34 | 149.8 | 153 | 149.8 | 17290 |
1736357400 | 149.6 | 1.6 | 1.08 | 148 | 151.19999 | 147.8 | 26881 |
1736271000 | 148 | 1.8 | 1.23 | 147 | 148.8 | 145.8 | 22758 |
1736184600 | 146.19999 | -3.8 | -2.53 | 149.4 | 149.4 | 145.6 | 21617 |
1735925400 | 150 | 3.8 | 2.60 | 146.4 | 150 | 145.19999 | 46644 |
1735839000 | 146.19999 | 4 | 2.81 | 142.19999 | 147.4 | 140.6 | 34098 |
1735666200 | 142.19999 | 2 | 1.43 | 139.4 | 142.19999 | 139.19999 | 11035 |
1735579800 | 140.19999 | -3.2 | -2.23 | 143 | 143.4 | 139.8 | 13701 |
1735320600 | 143.4 | 2.4 | 1.70 | 142 | 143.6 | 140.6 | 22900 |
1735061400 | 141 | -0.8 | -0.56 | 141.8 | 141.8 | 140 | 5437 |
1734975000 | 141.8 | 4.4 | 3.20 | 137.4 | 142 | 137.4 | 13365 |
1734715800 | 137.4 | 1 | 0.73 | 135.8 | 137.8 | 132.6 | 32142 |
1734629400 | 136.4 | -2.4 | -1.73 | 136.8 | 138.19999 | 135.4 | 21483 |
1734543000 | 138.8 | -1.2 | -0.86 | 140.8 | 140.8 | 138.4 | 20878 |
1734456600 | 140 | -0.6 | -0.43 | 138.6 | 141.19999 | 134.6 | 29743 |
1734370200 | 140.6 | 3 | 2.18 | 138 | 141 | 137.6 | 16569 |
1734111000 | 137.6 | -0.6 | -0.43 | 138.4 | 139 | 137.19999 | 14712 |
1734024600 | 138.19999 | 1.4 | 1.02 | 136.4 | 139.4 | 136 | 12536 |
1733938200 | 136.8 | 1.4 | 1.03 | 134.8 | 137 | 134 | 22217 |
1733851800 | 135.4 | 0 | 0.00 | 135.19999 | 137.8 | 134.19999 | 16218 |
1733765400 | 135.4 | -3.4 | -2.45 | 138 | 138.4 | 134.19999 | 17946 |
1733506200 | 138.8 | 2 | 1.46 | 137.19999 | 139.19999 | 136.6 | 27735 |
1733419800 | 136.8 | -4 | -2.84 | 140.8 | 141.19999 | 135.19999 | 16291 |
1733333400 | 140.8 | 2.4 | 1.73 | 138 | 141.19999 | 137.4 | 18205 |
1733247000 | 138.4 | 0.4 | 0.29 | 139 | 140.6 | 138.4 | 19639 |
1733160600 | 138 | 0.2 | 0.15 | 137 | 139.6 | 136.8 | 16528 |
1732901400 | 137.8 | 1.6 | 1.17 | 135.8 | 138.6 | 135.19999 | 12210 |
1732815000 | 136.19999 | -2.2 | -1.59 | 138.4 | 138.4 | 135.8 | 6753 |
1732728600 | 138.4 | 2.2 | 1.62 | 137 | 139.19999 | 136.6 | 13267 |
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