![Enel Chile S.A.](/common/images/company/TG_355.png)
Enel Chile S.A. (355)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1 | 3.24675324675 | 3.08 | 3.32 | 3.06 | 370 | 3.20013514 | DE |
4 | 0.34 | 11.9718309859 | 2.84 | 3.32 | 2.76 | 1022 | 2.94004175 | DE |
12 | 0.64 | 25.1968503937 | 2.54 | 3.32 | 2.52 | 1608 | 2.73847374 | DE |
26 | 0.7 | 28.2258064516 | 2.48 | 3.32 | 2.24 | 1380 | 2.62780351 | DE |
52 | 0.5 | 18.6567164179 | 2.68 | 3.32 | 2.24 | 1482 | 2.63884768 | DE |
156 | 0.1 | 3.24675324675 | 3.08 | 3.32 | 2.24 | 1815 | 2.75855314 | DE |
260 | 0.1 | 3.24675324675 | 3.08 | 3.32 | 2.24 | 1815 | 2.75855314 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739827620 | 3.32 | 0.16 | 5.06 | 3.32 | 3.32 | 3.32 | 240 |
1739568420 | 3.16 | -0.04 | -1.25 | 3.16 | 3.16 | 3.16 | 400 |
1739482020 | 3.2 | 0.14 | 4.58 | 3.2 | 3.2 | 3.16 | 750 |
1739395620 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
1739309220 | 3.06 | 0 | 0.00 | 3.08 | 3.08 | 3.06 | 90 |
1739222820 | 3.06 | -0.02 | -0.65 | 3.06 | 3.06 | 3.06 | 100 |
1738963620 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 200 |
1738877220 | 3.08 | -0.02 | -0.65 | 3.06 | 3.08 | 3.06 | 1927 |
1738790820 | 3.1 | 0.1 | 3.33 | 3.1 | 3.1 | 3.1 | 1250 |
1738704420 | 3 | 0.08 | 2.74 | 3 | 3 | 3 | 500 |
1738618020 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
1738358820 | 2.92 | 0.02 | 0.69 | 2.9 | 2.92 | 2.9 | 2254 |
1738272420 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
1738186020 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
1738099620 | 2.9 | 0.1 | 3.57 | 2.88 | 2.92 | 2.88 | 1745 |
1738013220 | 2.8 | 0.04 | 1.45 | 2.82 | 2.82 | 2.8 | 3493 |
1737754020 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
1737667620 | 2.7599999 | -0.04 | -1.43 | 2.86 | 2.86 | 2.7599999 | 28 |
1737581220 | 2.8 | -0.04 | -1.41 | 2.8 | 2.8 | 2.8 | 2000 |
1737494820 | 2.84 | -0.06 | -2.07 | 2.84 | 2.84 | 2.84 | 352 |
1737408420 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
1737149220 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
1737062820 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
1736976420 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
1736890020 | 2.9 | 0.14 | 5.07 | 2.9 | 2.9 | 2.9 | 1500 |
1736803620 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
1736544420 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
1736458020 | 2.7599999 | 0 | 0.00 | 2.86 | 2.86 | 2.7599999 | 582 |
1736371620 | 2.7599999 | -0.06 | -2.13 | 2.7599999 | 2.7599999 | 2.7599999 | 1000 |
1736285220 | 2.82 | 0.2 | 7.63 | 2.8 | 2.82 | 2.8 | 1423 |
1736198820 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
1735939620 | 2.62 | -0.12 | -4.38 | 2.74 | 2.74 | 2.62 | 10000 |
1735853220 | 2.74 | -0.02 | -0.72 | 2.74 | 2.74 | 2.74 | 325 |
1735594020 | 2.7599999 | -0.02 | -0.72 | 2.7599999 | 2.7599999 | 2.7599999 | 488 |
1735334820 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
1734989220 | 2.7799999 | 0.12 | 4.51 | 2.88 | 2.88 | 2.7799999 | 1779 |
1734730020 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 50 |
1734643620 | 2.66 | 0.04 | 1.53 | 2.72 | 2.72 | 2.66 | 7786 |
1734557220 | 2.62 | -0.06 | -2.24 | 2.8 | 2.8 | 2.62 | 2250 |
1734470820 | 2.68 | -0.06 | -2.19 | 2.68 | 2.68 | 2.68 | 111 |
1734384420 | 2.74 | -0.02 | -0.72 | 2.74 | 2.74 | 2.74 | 1250 |
1734125220 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
1734038820 | 2.7599999 | 0.1 | 3.76 | 2.72 | 2.7599999 | 2.72 | 4098 |
1733952420 | 2.66 | 0.02 | 0.76 | 2.66 | 2.66 | 2.66 | 400 |
1733866020 | 2.64 | 0.04 | 1.54 | 2.62 | 2.64 | 2.6 | 1950 |
1733779620 | 2.6 | 0.02 | 0.78 | 2.62 | 2.64 | 2.54 | 5660 |
1733520420 | 2.58 | -0.02 | -0.77 | 2.6 | 2.6 | 2.58 | 210 |
1733434020 | 2.6 | 0.08 | 3.17 | 2.6 | 2.6 | 2.6 | 1000 |
1733347620 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1733261220 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1733174820 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1732915620 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
1732829220 | 2.52 | -0.06 | -2.33 | 2.52 | 2.52 | 2.52 | 314 |
1732742820 | 2.58 | 0.04 | 1.57 | 2.58 | 2.58 | 2.58 | 1500 |
1732656420 | 2.54 | -0.1 | -3.79 | 2.54 | 2.54 | 2.54 | 500 |
1732570020 | 2.64 | -0.02 | -0.75 | 2.64 | 2.64 | 2.64 | 28 |
1732310820 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
1732224420 | 2.66 | 0.06 | 2.31 | 2.66 | 2.68 | 2.66 | 2025 |
1732086000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
1731999600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
1731913200 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
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