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	1.855	13.2263814617	14.025	15.92	14	9194	14.69932339	DE
4	2.785	21.267659412	13.095	15.92	12.93	6049	14.01138237	DE
12	3.955	33.1656184486	11.925	15.92	11.495	5807	13.12408361	DE
26	3.15	24.7446975648	12.73	15.92	10.83	8788	12.55419201	DE
52	5.888	58.9271417134	9.992	15.92	9.102	9392	12.22749965	DE
156	11.441	257.738229331	4.439	15.92	4.07	8885	9.22327042	DE
260	11.441	257.738229331	4.439	15.92	4.07	8885	9.22327042	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775852700	12.655	0.01	0.12	12.765	12.785	12.65	4821
1775766300	12.64	0.04	0.36	12.555	12.64	12.51	4095
1775679900	12.595	0.28	2.23	12.695	12.81	12.585	4386
1775593500	12.32	0.19	1.57	12.045	12.32	12.04	4908
1775161500	12.13	-0.13	-1.02	12.02	12.13	11.91	3597
1775075100	12.255	0.14	1.16	12.195	12.385	12.125	5590
1774988700	12.115	0.45	3.81	11.805	12.115	11.735	4635
1774902300	11.67	0.07	0.60	11.6	11.73	11.495	5833
1774646700	11.6	-0.27	-2.27	11.965	11.975	11.6	6808
1774560300	11.87	-0.13	-1.04	11.925	11.985	11.87	858
1774473900	11.995	0.38	3.23	11.775	12.135	11.775	6942
1774387500	11.62	-0.14	-1.15	11.665	11.7	11.58	2705
1774301100	11.755	0.55	4.91	11.12	11.785	10.87	14767
1774041900	11.205	-0.49	-4.19	11.625	11.9	11.13	11594
1773955500	11.695	-0.01	-0.04	11.815	11.815	11.47	7153
1773869100	11.7	0.12	1.04	11.725	12.05	11.7	46178