
Amigo Holdings Plc (AMGO)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.15 | -35.2941176471 | 0.425 | 0.425 | 0.275 | 3663527 | 0.33382574 | DE |
4 | -0.175 | -38.8888888889 | 0.45 | 0.472 | 0.275 | 1429514 | 0.37595819 | DE |
12 | -0.175 | -38.8888888889 | 0.45 | 0.4805 | 0.275 | 1315290 | 0.41703197 | DE |
26 | 0.06 | 27.9069767442 | 0.215 | 0.85 | 0.215 | 5758882 | 0.5591235 | DE |
52 | 0.05 | 22.2222222222 | 0.225 | 0.85 | 0.125 | 4061898 | 0.47229904 | DE |
156 | -2.571 | -90.3373155306 | 2.846 | 9.5 | 0.1218 | 4812699 | 1.64805665 | DE |
260 | -52.925 | -99.4830827068 | 53.2 | 54.7 | 0.1218 | 8649857 | 8.12004075 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 46303 |
1740159000 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.3 | 5075286 |
1740072600 | 0.325 | -0.05 | -13.33 | 0.375 | 0.375 | 0.3 | 9072071 |
1739986200 | 0.375 | -0.05 | -11.76 | 0.425 | 0.425 | 0.375 | 2453826 |
1739899800 | 0.425 | -0.025 | -5.56 | 0.425 | 0.425 | 0.425 | 1670151 |
1739813400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 406826 |
1739554200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1368027 |
1739467800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1034451 |
1739381400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 50041 |
1739295000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 157084 |
1739208600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 136734 |
1738949400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1368972 |
1738863000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 285611 |
1738776600 | 0.45 | -0.022 | -4.66 | 0.45 | 0.45 | 0.45 | 2277149 |
1738690200 | 0.472 | 0.022 | 4.89 | 0.45 | 0.472 | 0.45 | 507365 |
1738603800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 1734888 |
1738344600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 43069 |
1738258200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 234249 |
1738171800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 256774 |
1738085400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 411402 |
1737999000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 3524853 |
1737739800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 294486 |
1737653400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 962763 |
1737567000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 520343 |
1737480600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 353957 |
1737394200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 3272568 |
1737135000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 755823 |
1737048600 | 0.45 | 0 | 0.00 | 0.45 | 0.4805 | 0.45 | 584665 |
1736962200 | 0.45 | -0.011 | -2.39 | 0.45 | 0.45 | 0.425 | 2246541 |
1736875800 | 0.461 | 0.011 | 2.44 | 0.45 | 0.461 | 0.45 | 2968338 |
1736789400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 152711 |
1736530200 | 0.45 | -0.011 | -2.39 | 0.45 | 0.45 | 0.45 | 40064 |
1736443800 | 0.461 | 0.011 | 2.44 | 0.45 | 0.461 | 0.45 | 233872 |
1736357400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 3101527 |
1736271000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 546332 |
1736184600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 96953 |
1735925400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 358536 |
1735839000 | 0.45 | 0.025 | 5.88 | 0.425 | 0.45 | 0.425 | 1514860 |
1735666200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 41677 |
1735579800 | 0.425 | 0.025 | 6.25 | 0.4 | 0.425 | 0.4 | 426455 |
1735320600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 255549 |
1735061400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 50588 |
1734975000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1739237 |
1734715800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 3852609 |
1734629400 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 1946016 |
1734543000 | 0.425 | -0.025 | -5.56 | 0.475 | 0.475 | 0.425 | 2613370 |
1734456600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 25256 |
1734370200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 271479 |
1734111000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 167458 |
1734024600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 408492 |
1733938200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 387357 |
1733851800 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 3975595 |
1733765400 | 0.475 | 0.025 | 5.56 | 0.45 | 0.475 | 0.45 | 3169041 |
1733506200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 50683 |
1733419800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 186148 |
1733333400 | 0.45 | 0 | 0.00 | 0.45 | 0.475 | 0.45 | 568231 |
1733247000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 4716791 |
1733160600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 2080014 |
1732901400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 778909 |
1732815000 | 0.45 | -0.06 | -11.76 | 0.5 | 0.5 | 0.45 | 3289780 |
1732728600 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 116806 |
1732642200 | 0.5 | 0.02 | 4.17 | 0.5 | 0.5 | 0.5 | 233408 |
1732555800 | 0.48 | -0.045 | -8.57 | 0.525 | 0.525 | 0.48 | 2427188 |
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