Hot Features
プレミアム
Banco BBVA Argentina SA (BBAR)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 2.99910474485 | 22.34 | 25.01 | 21.05 | 1600228 | 22.77100664 | CS |
| 4 | 5.71 | 33.0057803468 | 17.3 | 25.01 | 16.51 | 1075433 | 20.316194 | CS |
| 12 | 11.75 | 104.351687389 | 11.26 | 25.01 | 11.18 | 859882 | 17.32278616 | CS |
| 26 | 13.49 | 141.701680672 | 9.52 | 25.01 | 7.12 | 758667 | 13.79992746 | CS |
| 52 | 18.26 | 384.421052632 | 4.75 | 25.01 | 4.6349 | 877357 | 10.76245249 | CS |
| 156 | 19.98 | 659.405940594 | 3.03 | 25.01 | 2.03 | 724098 | 6.80103584 | CS |
| 260 | 17.21 | 296.724137931 | 5.8 | 25.01 | 2.03 | 685485 | 5.57824629 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 23.42 | 0.97 | 4.32 | 23 | 23.7545 | 22.0226 | 1244572 |
| 1736466000 | 22.45 | 0 | 0.00 | 22.45 | 22.45 | 22.45 | 0 |
| 1736379600 | 22.45 | -0.51 | -2.22 | 22.91 | 23.1 | 21.92 | 1523211 |
| 1736293200 | 22.96 | -0.31 | -1.33 | 23.63 | 25.01 | 22.75 | 1907017 |
| 1736206800 | 23.27 | 1.01 | 4.54 | 23.21 | 24.29 | 22.9124 | 1734231 |
| 1735947600 | 22.26 | 0.49 | 2.25 | 22.64 | 22.79 | 21.05 | 1486269 |
| 1735861200 | 21.77 | 2.71 | 14.22 | 19.44 | 21.94 | 19.15 | 1725859 |
| 1735688400 | 19.06 | 0.01 | 0.05 | 19.27 | 19.3207 | 18.79 | 345975 |
| 1735602000 | 19.05 | -0.63 | -3.20 | 19.38 | 19.87 | 18.63 | 590119 |
| 1735342800 | 19.68 | 0.12 | 0.61 | 19.65 | 19.85 | 18.89 | 667361 |
| 1735256400 | 19.56 | 0.1 | 0.51 | 19.33 | 20 | 19.252 | 534525 |
| 1735077840 | 19.46 | 0.98 | 5.30 | 18.49 | 19.46 | 18.37 | 348597 |
| 1734997200 | 18.48 | 0.18 | 0.98 | 18.56 | 18.73 | 17.9405 | 985523 |
| 1734738000 | 18.3 | 1.42 | 8.41 | 16.61 | 18.35 | 16.32 | 1243425 |
| 1734651600 | 16.88 | -0.54 | -3.10 | 18.08 | 18.4 | 16.86 | 1064260 |
| 1734565200 | 17.42 | -1.79 | -9.32 | 19.31 | 19.81 | 17.1501 | 1079061 |
| 1734478800 | 19.21 | -0.01 | -0.05 | 19.3 | 19.98 | 19.06 | 990893 |
| 1734392400 | 19.22 | 2 | 11.61 | 17.86 | 19.899 | 17.71 | 1963908 |
| 1734133200 | 17.22 | -0.13 | -0.75 | 17.24 | 17.6 | 16.8 | 629772 |
| 1734046800 | 17.35 | -0.04 | -0.23 | 17.39 | 17.66 | 16.9 | 807693 |
| 1733960400 | 17.39 | 0.77 | 4.63 | 16.59 | 17.45 | 16.059999 | 728200 |
| 1733874000 | 16.62 | -0.8 | -4.59 | 17.49 | 17.71 | 16.45 | 754013 |
| 1733787600 | 17.42 | 0.15 | 0.87 | 17.15 | 17.9599 | 16.75 | 670253 |
| 1733528400 | 17.27 | 0.54 | 3.23 | 16.8 | 17.27 | 16.5 | 484519 |
| 1733442000 | 16.73 | 0.42 | 2.58 | 16.43 | 17.18 | 16.18 | 515463 |
| 1733355600 | 16.309999 | -0.93 | -5.39 | 17.3 | 17.4071 | 16.29 | 636855 |
| 1733269200 | 17.24 | -0.14 | -0.81 | 17.71 | 17.95 | 17.2 | 1012141 |
| 1733182800 | 17.38 | 0.8 | 4.83 | 16.5 | 17.8 | 16.16 | 999181 |
| 1732917840 | 16.579999 | 0.22 | 1.34 | 16.48 | 16.7346 | 16.12 | 349122 |
| 1732750800 | 16.36 | -0.53 | -3.14 | 16.97 | 17.04 | 16.2 | 447798 |
| 1732664400 | 16.89 | 0.39 | 2.36 | 16.469999 | 17.18 | 16.3331 | 817776 |
| 1732578000 | 16.5 | -0.05 | -0.30 | 16.77 | 16.84 | 15.9601 | 933322 |
| 1732318800 | 16.55 | 0.15 | 0.91 | 16.44 | 16.76 | 15.95 | 584324 |
| 1732232400 | 16.399999 | -1.17 | -6.66 | 17.68 | 18.235 | 16.0208 | 1120473 |
| 1732146000 | 17.57 | 0.33 | 1.91 | 17.49 | 17.6663 | 16.95 | 603027 |
| 1732059600 | 17.24 | -0.44 | -2.49 | 17.15 | 17.65 | 16.83 | 959288 |
| 1731973200 | 17.68 | 1.43 | 8.80 | 16.55 | 18.06 | 16.25 | 876807 |
| 1731714000 | 16.25 | 0.21 | 1.31 | 15.99 | 16.7 | 15.83 | 644012 |
| 1731627600 | 16.04 | -0.14 | -0.87 | 16.309999 | 16.48 | 15.69 | 554720 |
| 1731541200 | 16.18 | 0.42 | 2.66 | 15.82 | 16.3799 | 15.56 | 651384 |
| 1731454800 | 15.76 | 0.19 | 1.22 | 15.54 | 15.9 | 15.2 | 517667 |
| 1731368400 | 15.57 | 0.2 | 1.30 | 15.54 | 15.65 | 14.6601 | 374828 |
| 1731109200 | 15.37 | -0.4 | -2.54 | 15.8 | 15.95 | 15.06 | 755550 |
| 1731022800 | 15.77 | 0.48 | 3.14 | 15.33 | 16.12 | 15.254 | 1373681 |
| 1730936400 | 15.29 | 1.19 | 8.44 | 14.26 | 15.33 | 13.9501 | 2261582 |
| 1730850000 | 14.1 | 0.39 | 2.84 | 13.65 | 14.28 | 13.36 | 1034208 |
| 1730763600 | 13.71 | -0.07 | -0.51 | 13.78 | 14.13 | 13.5 | 538390 |
| 1730500800 | 13.78 | 0.01 | 0.07 | 13.85 | 14.21 | 13.76 | 872849 |
| 1730414400 | 13.77 | 0.2 | 1.47 | 13.56 | 13.906468 | 13.2218 | 860603 |
| 1730328000 | 13.57 | -0.29 | -2.09 | 13.75 | 14.03 | 13.36 | 574620 |
| 1730241600 | 13.86 | 0.05 | 0.36 | 14.01 | 14.44 | 13.78 | 816081 |
| 1730155200 | 13.81 | 0.36 | 2.68 | 13.6 | 14.45 | 13.6 | 1424252 |
| 1729896000 | 13.45 | 1.08 | 8.73 | 12.38 | 13.5154 | 12.35 | 1443199 |
| 1729809600 | 12.37 | 1.04 | 9.18 | 11.4 | 12.39 | 11.38 | 956891 |
| 1729723200 | 11.33 | -0.26 | -2.24 | 11.53 | 11.59 | 11.2201 | 297555 |
| 1729636800 | 11.59 | -0.07 | -0.60 | 11.59 | 11.6916 | 11.48 | 209224 |
| 1729550400 | 11.66 | 0.1 | 0.87 | 11.56 | 11.72 | 11.27 | 424399 |
| 1729291200 | 11.56 | 0.24 | 2.12 | 11.26 | 11.62 | 11.18 | 342019 |
| 1729204800 | 11.32 | -0.02 | -0.18 | 11.4 | 11.62 | 11.18 | 570865 |
| 1729118400 | 11.34 | -0.7 | -5.81 | 12.09 | 12.23 | 11.34 | 652352 |
| 1729032000 | 12.04 | 0.02 | 0.17 | 11.96 | 12.21 | 11.7967 | 425994 |
| 1728945600 | 12.02 | -0.33 | -2.67 | 12.39 | 12.73 | 11.92 | 573528 |
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
