Ebro Foods SA (AZU)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -0.252525252525 | 15.84 | 16.04 | 15.78 | 491 | 15.95013238 | DE |
4 | -0.2 | -1.25 | 16 | 16.18 | 15.6 | 719 | 15.89160711 | DE |
12 | 0.26 | 1.6731016731 | 15.54 | 16.18 | 15.08 | 586 | 15.73354225 | DE |
26 | 0.32 | 2.06718346253 | 15.48 | 16.2 | 15.08 | 583 | 15.70986007 | DE |
52 | -0.439999 | -2.70935361511 | 16.239999 | 16.52 | 14.46 | 581 | 15.46582617 | DE |
156 | -0.86 | -5.16206482593 | 16.66 | 16.66 | 14.46 | 567 | 15.48623263 | DE |
260 | -0.86 | -5.16206482593 | 16.66 | 16.66 | 14.46 | 567 | 15.48623263 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 15.92 | -0.12 | -0.75 | 15.88 | 15.92 | 15.88 | 925 |
1727382360 | 16.04 | 0.26 | 1.65 | 15.98 | 16.04 | 15.98 | 335 |
1727295960 | 15.78 | -0.24 | -1.50 | 15.9 | 15.9 | 15.78 | 300 |
1727209560 | 16.02 | 0.08 | 0.50 | 16.04 | 16.04 | 16.02 | 430 |
1727123220 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
1726864020 | 15.94 | 0.08 | 0.50 | 15.84 | 15.94 | 15.84 | 899 |
1726777560 | 15.86 | -0.2 | -1.25 | 16 | 16 | 15.86 | 995 |
1726691220 | 16.059999 | 0.18 | 1.13 | 16.059999 | 16.059999 | 16.059999 | 122 |
1726604760 | 15.88 | -0.24 | -1.49 | 15.88 | 15.88 | 15.88 | 200 |
1726518420 | 16.12 | -0.06 | -0.37 | 16.12 | 16.12 | 16.12 | 121 |
1726259160 | 16.18 | 0.14 | 0.87 | 16.14 | 16.18 | 16.079999 | 590 |
1726172760 | 16.04 | 0.28 | 1.78 | 15.76 | 16.04 | 15.76 | 1870 |
1726086360 | 15.76 | -0.2 | -1.25 | 15.96 | 15.96 | 15.76 | 4382 |
1725999960 | 15.96 | 0.04 | 0.25 | 15.94 | 15.96 | 15.9 | 1040 |
1725913620 | 15.92 | 0.24 | 1.53 | 16 | 16 | 15.92 | 422 |
1725654360 | 15.68 | -0.16 | -1.01 | 15.66 | 15.96 | 15.6 | 826 |
1725567960 | 15.84 | -0.16 | -1.00 | 15.96 | 15.96 | 15.84 | 340 |
1725481560 | 16 | -0.04 | -0.25 | 16 | 16 | 16 | 210 |
1725395160 | 16.04 | -0.02 | -0.12 | 16.04 | 16.04 | 16.04 | 142 |
1725308760 | 16.059999 | 0.06 | 0.37 | 16.1 | 16.1 | 16.059999 | 290 |
1725049560 | 16 | 0.06 | 0.38 | 16 | 16 | 16 | 150 |
1724963160 | 15.94 | -0.1 | -0.62 | 16.12 | 16.12 | 15.94 | 423 |
1724876820 | 16.04 | 0 | 0.00 | 16.04 | 16.04 | 16.04 | 0 |
1724790420 | 16.04 | 0.04 | 0.25 | 16 | 16.04 | 16 | 180 |
1724704020 | 16 | -0.02 | -0.12 | 16.02 | 16.02 | 16 | 220 |
1724444820 | 16.02 | 0.2 | 1.26 | 15.96 | 16.059999 | 15.96 | 1129 |
1724358420 | 15.82 | -0.02 | -0.13 | 15.82 | 15.82 | 15.82 | 18 |
1724271960 | 15.84 | 0.06 | 0.38 | 15.76 | 15.84 | 15.76 | 1007 |
1724185560 | 15.78 | -0.1 | -0.63 | 15.78 | 15.78 | 15.78 | 100 |
1724099220 | 15.88 | 0.18 | 1.15 | 15.78 | 15.96 | 15.7 | 995 |
1723840020 | 15.7 | 0.14 | 0.90 | 15.56 | 15.7 | 15.56 | 19 |
1723753620 | 15.56 | -0.02 | -0.13 | 15.58 | 15.58 | 15.56 | 161 |
1723667160 | 15.58 | -0.02 | -0.13 | 15.56 | 15.62 | 15.48 | 700 |
1723580760 | 15.6 | 0.08 | 0.52 | 15.6 | 15.6 | 15.6 | 84 |
1723494360 | 15.52 | 0.04 | 0.26 | 15.52 | 15.52 | 15.52 | 650 |
1723235220 | 15.48 | -0.1 | -0.64 | 15.48 | 15.48 | 15.48 | 100 |
1723148820 | 15.58 | 0.18 | 1.17 | 15.58 | 15.58 | 15.58 | 100 |
1723062360 | 15.4 | -0.12 | -0.77 | 15.76 | 15.8 | 15.4 | 612 |
1722975960 | 15.52 | -0.02 | -0.13 | 15.58 | 15.58 | 15.48 | 420 |
1722889620 | 15.54 | -0.4 | -2.51 | 15.54 | 15.8 | 15.54 | 1463 |
1722630360 | 15.94 | 0.06 | 0.38 | 15.9 | 16.079999 | 15.9 | 570 |
1722544020 | 15.88 | -0.08 | -0.50 | 15.9 | 15.9 | 15.88 | 900 |
1722457560 | 15.96 | 0.14 | 0.88 | 15.98 | 16.16 | 15.9 | 1475 |
1722371220 | 15.82 | 0.34 | 2.20 | 15.7 | 15.82 | 15.7 | 400 |
1722284760 | 15.48 | 0.24 | 1.57 | 15.34 | 15.5 | 15.34 | 1450 |
1722025620 | 15.24 | -0.14 | -0.91 | 15.36 | 15.4 | 15.24 | 435 |
1721939160 | 15.38 | 0 | 0.00 | 15.44 | 15.44 | 15.38 | 206 |
1721852820 | 15.38 | 0 | 0.00 | 15.32 | 15.38 | 15.32 | 53 |
1721766420 | 15.38 | 0.08 | 0.52 | 15.38 | 15.38 | 15.38 | 1 |
1721679960 | 15.3 | 0.14 | 0.92 | 15.3 | 15.3 | 15.3 | 600 |
1721420760 | 15.16 | -0.1 | -0.66 | 15.24 | 15.24 | 15.16 | 570 |
1721334360 | 15.26 | 0.1 | 0.66 | 15.24 | 15.26 | 15.24 | 150 |
1721248020 | 15.16 | 0.02 | 0.13 | 15.2 | 15.2 | 15.12 | 540 |
1721161560 | 15.14 | -0.36 | -2.32 | 15.36 | 15.36 | 15.08 | 604 |
1721075160 | 15.5 | 0.2 | 1.31 | 15.56 | 15.6 | 15.28 | 868 |
1720815960 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
1720729560 | 15.3 | -0.1 | -0.65 | 15.3 | 15.3 | 15.3 | 200 |
1720643220 | 15.4 | -0.08 | -0.52 | 15.4 | 15.4 | 15.4 | 3 |
1720556760 | 15.48 | -0.1 | -0.64 | 15.32 | 15.48 | 15.32 | 23 |
1720470360 | 15.58 | 0.04 | 0.26 | 15.52 | 15.58 | 15.36 | 526 |
1720211220 | 15.54 | -0.14 | -0.89 | 15.54 | 15.54 | 15.54 | 1758 |
1720124820 | 15.68 | 0.1 | 0.64 | 15.62 | 15.68 | 15.62 | 702 |
1720038420 | 15.58 | 0.08 | 0.52 | 15.58 | 15.58 | 15.48 | 287 |
1719952020 | 15.5 | -0.06 | -0.39 | 15.56 | 15.62 | 15.5 | 588 |
1719865620 | 15.56 | 0.06 | 0.39 | 15.54 | 15.56 | 15.54 | 255 |
1719606420 | 15.5 | 0.08 | 0.52 | 15.5 | 15.5 | 15.5 | 100 |
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