Hot Features
プレミアム
Banco Macro SA (BMA)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.8 | -9.22531046718 | 84.55 | 85.8842 | 73.05 | 271871 | 78.75933238 | DR |
| 4 | -6.4 | -7.69693325316 | 83.15 | 87.16 | 73.05 | 268932 | 81.58519926 | DR |
| 12 | -38.25 | -33.2608695652 | 115 | 118.17 | 73.05 | 331703 | 92.54566466 | DR |
| 26 | 11.71 | 18.0043050431 | 65.04 | 118.415 | 63.41 | 310539 | 89.52527566 | DR |
| 52 | 28.03 | 57.5328407225 | 48.72 | 118.415 | 42.225 | 333723 | 72.56335532 | DR |
| 156 | 58.98 | 331.907709623 | 17.77 | 118.415 | 9.715 | 297411 | 41.07560047 | DR |
| 260 | 60.43 | 370.281862745 | 16.32 | 118.415 | 9.715 | 331029 | 29.81672648 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633600 | 76.75 | 0.06 | 0.08 | 75.61 | 77.26 | 75.5 | 122059 |
| 1743547200 | 76.69 | 1.18 | 1.56 | 75.46 | 77.89 | 74.6645 | 245879 |
| 1743460800 | 75.51 | -2.87 | -3.66 | 76.28 | 76.63 | 73.05 | 307982 |
| 1743201600 | 78.38 | -1.79 | -2.23 | 79.5 | 80.13 | 76.37 | 198544 |
| 1743115200 | 80.17 | -2.65 | -3.20 | 83.61 | 85.8842 | 80.08 | 331989 |
| 1743028800 | 82.82 | -1.79 | -2.12 | 84.55 | 85.6999 | 81.875 | 274962 |
| 1742942400 | 84.61 | 3.41 | 4.20 | 82.63 | 87.16 | 81.75 | 311536 |
| 1742856000 | 81.2 | -1.13 | -1.37 | 83.3 | 84.56 | 80.61 | 113470 |
| 1742596800 | 82.33 | 2.44 | 3.05 | 78.93 | 82.99 | 78.6054 | 275695 |
| 1742510400 | 79.89 | -3.05 | -3.68 | 81.69 | 82.3299 | 79.65 | 277537 |
| 1742424000 | 82.94 | 4.99 | 6.40 | 78.96 | 83.56 | 78.76 | 208942 |
| 1742337600 | 77.95 | -5.15 | -6.20 | 82.5 | 82.5 | 77.19 | 400648 |
| 1742251200 | 83.1 | -2.13 | -2.50 | 85.51 | 86.21 | 82.62 | 178873 |
| 1741992000 | 85.23 | 2.61 | 3.16 | 82.73 | 85.8415 | 82.73 | 193191 |
| 1741905600 | 82.62 | -2.4 | -2.82 | 85.84 | 85.84 | 82.13 | 182453 |
| 1741819200 | 85.02 | 3.4 | 4.17 | 83.06 | 85.19 | 81.79 | 365326 |
| 1741732800 | 81.62 | 1.42 | 1.77 | 80.53 | 82.97 | 78.6806 | 278681 |
| 1741646400 | 80.2 | -5.05 | -5.92 | 82.48 | 83.85 | 78.63 | 392498 |
| 1741390800 | 85.25 | 2.57 | 3.11 | 83.99 | 85.4 | 80.3841 | 263034 |
| 1741304400 | 82.68 | -3.1 | -3.61 | 84.4 | 85.975 | 82.0577 | 294513 |
| 1741218000 | 85.78 | 3.93 | 4.80 | 83.15 | 85.92 | 81.15 | 283825 |
| 1741131600 | 81.85 | -0.59 | -0.72 | 82.01 | 84.045 | 78.38 | 202323 |
| 1741045200 | 82.44 | -1.35 | -1.61 | 85 | 88.91 | 80.995 | 442687 |
| 1740786000 | 83.79 | 3.49 | 4.35 | 80.3 | 83.79 | 79.01 | 455504 |
| 1740699600 | 80.3 | -7.63 | -8.68 | 86.45 | 87.45 | 80 | 722302 |
| 1740613200 | 87.93 | 1.45 | 1.68 | 86.28 | 89.28 | 85.79 | 269382 |
| 1740526800 | 86.48 | -1.52 | -1.73 | 87.96 | 88.4345 | 83.2 | 352197 |
| 1740440400 | 88 | -1.67 | -1.86 | 90.43 | 91.83 | 86.01 | 335491 |
| 1740181200 | 89.67 | -4.08 | -4.35 | 94.6 | 95.99 | 89.5 | 315635 |
| 1740094800 | 93.75 | 2.94 | 3.24 | 91.23 | 94.4 | 89.42 | 327434 |
| 1740008400 | 90.81 | -1.84 | -1.99 | 92.05 | 93.9497 | 90.47 | 367913 |
| 1739922000 | 92.65 | 0.48 | 0.52 | 87.85 | 94.7 | 87.85 | 549172 |
| 1739576400 | 92.17 | -0.02 | -0.02 | 92.09 | 92.77 | 89.86 | 263496 |
| 1739490000 | 92.19 | 1.43 | 1.58 | 91.38 | 93 | 89.21 | 270463 |
| 1739403600 | 90.76 | 1.31 | 1.46 | 88.1 | 93.03 | 87.2 | 295067 |
| 1739317200 | 89.45 | -5.95 | -6.24 | 94.06 | 94.22 | 88.26 | 461566 |
| 1739230800 | 95.4 | 2.08 | 2.23 | 93.92 | 98.24 | 93.61 | 339482 |
| 1738971600 | 93.32 | -5.85 | -5.90 | 98.61 | 99.95 | 93 | 253127 |
| 1738885200 | 99.17 | 6.51 | 7.03 | 93.84 | 99.99 | 93.635 | 321541 |
| 1738798800 | 92.66 | -3.58 | -3.72 | 96.24 | 96.445 | 91.5877 | 310163 |
| 1738712400 | 96.24 | 0.35 | 0.37 | 96.02 | 99.39 | 95.99 | 204014 |
| 1738626000 | 95.89 | -3.56 | -3.58 | 96.33 | 97.96 | 93.9209 | 299798 |
| 1738366800 | 99.45 | -2.16 | -2.13 | 101.31 | 102.595 | 99 | 226875 |
| 1738280400 | 101.61 | -0.3 | -0.29 | 104 | 104 | 100.73 | 282866 |
| 1738194000 | 101.91 | 4.06 | 4.15 | 97.81 | 101.915 | 96.54 | 363551 |
| 1738107600 | 97.85 | 0.17 | 0.17 | 98.63 | 98.8 | 91.27 | 624650 |
| 1738021200 | 97.68 | -6.68 | -6.40 | 101 | 101.8507 | 96.17 | 351857 |
| 1737762000 | 104.36 | -4.4 | -4.05 | 105.26 | 107.67 | 100.6 | 311142 |
| 1737675600 | 108.76 | 0 | 0.00 | 108.76 | 108.76 | 108.76 | 0 |
| 1737589200 | 108.76 | -0.53 | -0.48 | 109.03 | 110.32 | 105.2537 | 296602 |
| 1737502800 | 109.29 | 4.84 | 4.63 | 103.5 | 109.31 | 100.4 | 676237 |
| 1737157200 | 104.45 | -7.18 | -6.43 | 112.21 | 112.21 | 102.1001 | 564333 |
| 1737070800 | 111.63 | -3.48 | -3.02 | 115 | 115.01 | 110.58 | 361266 |
| 1736984400 | 115.11 | 0.52 | 0.45 | 117.86 | 118.17 | 113.6701 | 314830 |
| 1736898000 | 114.59 | 7.59 | 7.09 | 108.5 | 116.64 | 108.065 | 380901 |
| 1736811600 | 107 | -6.84 | -6.01 | 113.25 | 113.61 | 105.137 | 368964 |
| 1736552400 | 113.84 | 0.82 | 0.73 | 116.0059 | 116.41 | 111.08 | 415440 |
| 1736379600 | 113.02 | -2.83 | -2.44 | 115.635 | 116.92 | 112.2316 | 256661 |
| 1736293200 | 115.85 | 2.01 | 1.77 | 115.6 | 118.38 | 111.775 | 415065 |
| 1736206800 | 113.84 | 3.08 | 2.78 | 115.15 | 118.415 | 113.555 | 476010 |
| 1735947600 | 110.76 | 1.59 | 1.46 | 110.98 | 110.98 | 106.84 | 354047 |
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
