Banco BPM SpA【BPM】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	0.35	2.28384991843	15.325	15.86	15.175	3865	15.52212201	DE
4	1.21	8.36501901141	14.465	15.92	14.19	5463	15.345862	DE
12	2.61	19.9770378875	13.065	15.92	11.96	5788	13.83131962	DE
26	3.04	24.0601503759	12.635	15.92	10.83	8089	12.75568845	DE
52	4.94	46.017699115	10.735	15.92	9.102	9190	12.46858343	DE
156	11.236	253.120072088	4.439	15.92	4.07	8798	9.30410965	DE
260	11.236	253.120072088	4.439	15.92	4.07	8798	9.30410965	DE

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
1783715100	15.65	0.15	0.94	15.55	15.675	15.55	3728
1783628700	15.505	0.16	1.01	15.415	15.53	15.415	2934
1783542300	15.35	-0.26	-1.63	15.475	15.475	15.175	4429
1783455900	15.605	-0.06	-0.38	15.69	15.86	15.585	2638
1783369500	15.665	0.31	1.99	15.335	15.675	15.335	6904
1783110300	15.36	0.17	1.15	15.325	15.395	15.255	2421
1783023900	15.185	0.09	0.56	15.125	15.3	15.125	3219
1782937500	15.1	-0.01	-0.07	14.98	15.12	14.935	5979
1782851100	15.11	0.09	0.63	15.04	15.11	14.92	2358
1782764700	15.015	-0.03	-0.20	15.105	15.105	14.915	3221
1782505500	15.045	-0.28	-1.83	15.2	15.24	14.935	4948
1782419100	15.325	0.09	0.62	15.365	15.365	15.235	2863
1782332700	15.23	-0.39	-2.50	15.67	15.67	15.23	4842
1782246300	15.62	0.01	0.06	15.54	15.655	15.485	1698
1782159900	15.61	-0.08	-0.48	15.795	15.895	15.53	6033
1781900700	15.685	-0.18	-1.13	15.815	15.895	15.68	2824
1781814300	15.865	0.52	3.39	15.43	15.92	15.43	23089
1781727900	15.345	0.25	1.62	15.1	15.53	15.1	4496
1781641500	15.1	0.3	1.99	14.94	15.1	14.94	9959
1781555100	14.805	0.36	2.46	14.755	14.845	14.52	7535
1781295900	14.45	0.1	0.70	14.465	14.465	14.19	6879
1781209500	14.35	0.33	2.35	14.025	14.35	14	17103
1781123100	14.02	0.43	3.16	13.57	14.045	13.565	23363
1781036700	13.59	0.31	2.33	13.33	13.735	13.3	17388
1780950300	13.28	0.23	1.72	12.93	13.415	12.93	3076
1780691100	13.055	-0.32	-2.39	13.365	13.365	13.055	1916
1780604700	13.375	0.13	0.98	13.35	13.375	13.3	1300
1780518300	13.245	-0.18	-1.34	13.38	13.38	13.245	5064
1780431900	13.425	0.05	0.37	13.45	13.46	13.375	966
1780345500	13.375	-0.09	-0.67	13.475	13.49	13.265	2268
1780086300	13.465	0.06	0.45	13.45	13.57	13.43	3052
1779999900	13.405	0.07	0.52	13.265	13.41	13.265	515
1779913500	13.335	-0.13	-0.97	13.38	13.45	13.29	3722
1779827100	13.465	0.06	0.49	13.39	13.465	13.34	190
1779740700	13.4	0.14	1.02	13.51	13.51	13.38	1771
1779481500	13.265	0.05	0.42	13.22	13.36	13.11	6148
1779395100	13.21	0.1	0.72	13.095	13.215	13.05	4277
1779308700	13.115	0.25	1.90	12.735	13.17	12.735	4565
1779222300	12.87	-0.22	-1.64	13.075	13.205	12.87	2096
1779135900	13.085	0.02	0.15	12.97	13.19	12.905	2307
1778876700	13.065	-0.24	-1.77	13.14	13.19	12.995	1285
1778790300	13.3	-0.03	-0.19	13.335	13.335	13.24	7265
1778703900	13.325	0.18	1.41	13.235	13.325	13.12	5716
1778617500	13.14	0.26	2.02	12.815	13.14	12.775	8015
1778531100	12.88	0.01	0.08	12.85	13	12.81	4639
1778271900	12.87	0.19	1.50	12.67	12.87	12.62	1742
1778185500	12.68	-0.12	-0.94	12.815	12.94	12.68	4516
1778099100	12.8	0.49	3.98	12.4	12.82	12.4	15841
1778012700	12.31	0.23	1.90	12.17	12.61	12.17	15469
1777926300	12.08	-0.33	-2.66	12.45	12.575	12.05	4422
1777580700	12.41	0.12	0.94	12.195	12.41	12.15	11900
1777494300	12.295	-0.19	-1.48	12.515	12.645	12.295	1874
1777407900	12.48	0.15	1.18	12.38	12.635	12.375	3126
1777321500	12.335	0.12	0.98	12.195	12.4	12.195	4581
1777062300	12.215	0.21	1.71	12.045	12.23	12.04	5570
1776975900	12.01	-0.2	-1.60	12.105	12.16	11.96	4351
1776889500	12.205	-0.3	-2.36	12.545	12.6	12.205	6105
1776803100	12.5	-0.25	-1.92	12.77	12.86	12.49	3719
1776716700	12.745	-0.83	-6.11	12.845	12.86	12.665	10842
1776457500	13.575	0.59	4.58	13.065	13.575	13	10143
1776371100	12.98	-0.01	-0.04	13.055	13.66	12.945	8091
1776284700	12.985	0.4	3.18	12.665	12.985	12.535	8175
1776198300	12.585	-0.02	-0.16	12.625	12.65	12.445	5616
1776111900	12.605	-0.05	-0.40	12.505	12.605	12.485	2500