Stevanato Group SpA【STVN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.15	-0.856653340948	17.51	18.67	16.5	343633	17.38715025	CS
4	-1.23	-6.61646046261	18.59	19.77	16.27	398924	17.50927124	CS
12	3.45	24.8023005032	13.91	19.77	13.39	472524	16.6674522	CS
26	-3.39	-16.3373493976	20.75	22	12.89	577916	16.43011335	CS
52	-7.53	-30.2531137003	24.89	28.2	12.89	459795	19.31674115	CS
156	-14.14	-44.8888888889	31.5	36.3	12.89	429511	22.18386664	CS
260	0.71	4.26426426426	16.65	36.3	12.89	407666	21.59232298	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513600	17.84	-0.55	-2.99	18.06	18.67	17.35	327974
1782427200	18.39	1.15	6.67	17.46	18.6699	17.21	243102
1782340800	17.24	0.37	2.19	16.91	17.435	16.91	470844
1782254400	16.87	-0.07	-0.41	16.85	17.24	16.5	294997
1782168000	16.94	-0.6	-3.42	17.51	18.01	16.93	381248
1781822400	17.54	0.48	2.81	17.36	17.81	17.27	263927
1781736000	17.06	0.55	3.33	16.53	17.74	16.5	492579
1781649600	16.51	-0.12	-0.72	16.98	17.17	16.27	505882
1781563200	16.629999	-0.45	-2.63	17.52	17.52	16.559999	561094
1781304000	17.08	-0.21	-1.21	17.4	17.61	16.93	538782
1781217600	17.29	0.04	0.23	17.01	17.29	16.61	822266
1781131200	17.25	-0.85	-4.70	17.87	18.4593	16.91	471103
1781044800	18.1	0.1	0.56	18.25	18.8	17.82	484650
1780958400	18	-0.46	-2.49	18.53	18.78	17.93	331157
1780699200	18.46	-0.05	-0.27	19.29	19.77	18.27	354294
1780612800	18.51	-0.02	-0.11	18.53	18.96	18.4701	182628
1780526400	18.53	-0.26	-1.38	18.32	18.79	17.96	474228
1780440000	18.79	-0.08	-0.42	18.78	18.99	18.52	153642
1780353600	18.87	0.21	1.13	18.59	18.905	18.13	225154
1780094400	18.66	0	0.00	18.71	19.32	18.55	423515
1780008000	18.66	0.59	3.27	18.08	18.86	18.08	159320
1779921600	18.07	0.1	0.56	17.97	18.35	17.84	131233
1779835200	17.97	-0.04	-0.22	18.16	18.56	17.97	147150
1779489600	18.01	0.16	0.90	17.84	18.44	17.71	218690
1779403200	17.85	0.1	0.56	18.25	18.29	17.62	193697
1779316800	17.75	0.42	2.42	17.32	17.93	17.239	379085
1779230400	17.33	-0.46	-2.59	17.23	17.82	17.23	295884
1779144000	17.79	-0.2	-1.11	17.77	18.22	17.48	324827
1778884800	17.99	0	0.00	17.67	18	17.38	444966
1778798400	17.99	0.13	0.73	17.78	18.07	17.57	366438
1778712000	17.86	-0.38	-2.08	18.24	18.62	17.31	421410
1778625600	18.24	-0.04	-0.22	18.28	18.51	17.89	565278
1778539200	18.28	0.05	0.27	17.87	18.3	17.87	451197
1778280000	18.23	0.2	1.11	18.48	18.76	17.95	655807
1778193600	18.03	-0.97	-5.11	18.11	18.545	16.95	903407
1778107200	19	0.79	4.34	18.19	19.05	18.19	516122
1778020800	18.21	0.42	2.36	18.12	18.4	17.84	446820
1777934400	17.79	0.08	0.45	17.63	18.17	17.16	725863
1777675200	17.71	0.71	4.18	17.02	17.87	16.995	553623
1777588800	17	0.74	4.55	16.51	17.12	16.43	356231
1777502400	16.26	0.05	0.31	16.25	16.36	15.945	1316431
1777416000	16.21	0.03	0.19	16	16.489999	15.78	811282
1777329600	16.18	0	0.00	16	16.315	15.94	293340
1777070400	16.18	-0.06	-0.37	16.579999	16.64	15.595	496625
1776984000	16.239999	0.68	4.37	15.96	17.28	15.715	806273
1776897600	15.56	0.21	1.37	15.46	15.93	15.21	483953
1776811200	15.35	-0.51	-3.22	15.92	16.14	14.91	322024
1776724800	15.86	0.33	2.12	15.37	16	15.105	296758
1776465600	15.53	0.5	3.33	15.41	15.65	15.1046	311753
1776379200	15.03	0.29	1.97	14.67	15.23	14.6	679545
1776292800	14.74	-0.03	-0.20	14.75	14.88	14.62	279711
1776206400	14.77	0.96	6.95	14.21	15.11	14.115	1269653
1776120000	13.81	0.29	2.14	13.52	14.14	13.52	1837492
1775860800	13.52	-0.23	-1.67	13.95	14.08	13.39	478229
1775774400	13.75	-0.04	-0.29	13.7	13.83	13.55	304083
1775688000	13.79	0.15	1.10	14.22	14.2225	13.62	536188
1775601600	13.64	-0.15	-1.09	13.78	14.0051	13.51	213256
1775515200	13.79	0.06	0.44	13.91	13.99	13.5729	409673
1775169600	13.73	-0.02	-0.15	13.49	14	13.42	339153
1775083200	13.75	0	0.00	14.12	14.3	13.6	1070858
1774996800	13.75	0.28	2.08	13.88	14.1	13.55	747635
1774910400	13.47	0.04	0.30	13.51	13.99	13.36	442384