Hot Features
プレミアム
Ecopetrol SA (ECHA)
TG
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2199999 | -2.65700365528 | 8.2799999 | 8.5 | 7.96 | 1678 | 8.123433 | DE |
| 4 | 0.64 | 8.62533692722 | 7.42 | 8.5 | 7.12 | 4765 | 7.95414495 | DE |
| 12 | 0.74 | 10.1092896175 | 7.32 | 8.5 | 6.78 | 8385 | 7.47006773 | DE |
| 26 | -1.99 | -19.8009950249 | 10.05 | 10.25 | 6.78 | 8028 | 7.9647421 | DE |
| 52 | -2.639999 | -24.6728901563 | 10.699999 | 12.1 | 6.78 | 7843 | 9.40176808 | DE |
| 156 | -2.94 | -26.7272727273 | 11 | 12.2 | 6.78 | 7193 | 9.8039631 | DE |
| 260 | -2.94 | -26.7272727273 | 11 | 12.2 | 6.78 | 7193 | 9.8039631 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737581220 | 7.96 | -0.08 | -1.00 | 8.22 | 8.22 | 7.96 | 386 |
| 1737494820 | 8.0399999 | -0.08 | -0.99 | 8.1199999 | 8.1999999 | 7.96 | 4179 |
| 1737408420 | 8.1199999 | -0.14 | -1.69 | 8.22 | 8.2799999 | 8.1199999 | 1306 |
| 1737149220 | 8.26 | -0.12 | -1.43 | 8.44 | 8.5 | 8.22 | 1915 |
| 1737062820 | 8.38 | 0.04 | 0.48 | 8.2799999 | 8.46 | 8.2799999 | 603 |
| 1736976420 | 8.34 | 0.12 | 1.46 | 8.4 | 8.4 | 8.24 | 11453 |
| 1736890020 | 8.22 | -0.14 | -1.67 | 8.48 | 8.48 | 8.22 | 3454 |
| 1736803620 | 8.36 | 0.02 | 0.24 | 8.3 | 8.5 | 8.3 | 4805 |
| 1736544420 | 8.34 | 0.02 | 0.24 | 8.2799999 | 8.46 | 8.2799999 | 2479 |
| 1736458020 | 8.32 | 0.14 | 1.71 | 8.18 | 8.32 | 8.18 | 563 |
| 1736371620 | 8.18 | -0.1 | -1.21 | 8.18 | 8.38 | 8.18 | 5169 |
| 1736285220 | 8.2799999 | 0.2 | 2.48 | 8.08 | 8.34 | 7.92 | 6555 |
| 1736198820 | 8.08 | 0 | 0.00 | 7.92 | 8.16 | 7.9 | 6183 |
| 1735939620 | 8.08 | 0.06 | 0.75 | 8.1199999 | 8.1199999 | 7.9 | 2452 |
| 1735853220 | 8.02 | 0.7 | 9.56 | 7.54 | 8.06 | 7.54 | 6862 |
| 1735594020 | 7.32 | 0.02 | 0.27 | 7.32 | 7.42 | 7.22 | 4646 |
| 1735334820 | 7.3 | 0.12 | 1.67 | 7.42 | 7.42 | 7.12 | 17987 |
| 1734989220 | 7.18 | -0.2 | -2.71 | 7.42 | 7.42 | 7.12 | 4938 |
| 1734730020 | 7.38 | -0.02 | -0.27 | 7.4 | 7.44 | 7.22 | 6689 |
| 1734643620 | 7.4 | -0.1 | -1.33 | 7.36 | 7.46 | 7.36 | 6743 |
| 1734557220 | 7.5 | -0.08 | -1.06 | 7.58 | 7.58 | 7.4 | 3627 |
| 1734470820 | 7.58 | -0.08 | -1.04 | 7.66 | 7.7 | 7.38 | 10618 |
| 1734384420 | 7.66 | -0.12 | -1.54 | 8.0399999 | 8.14 | 7.54 | 8927 |
| 1734125220 | 7.78 | -0.1 | -1.27 | 7.84 | 8 | 7.76 | 5634 |
| 1734038820 | 7.88 | -0.16 | -1.99 | 7.94 | 8.1 | 7.78 | 11149 |
| 1733952420 | 8.0399999 | 0.06 | 0.75 | 8.0399999 | 8.06 | 7.84 | 22766 |
| 1733866020 | 7.98 | 0.1 | 1.27 | 7.86 | 8 | 7.62 | 10213 |
| 1733779620 | 7.88 | 0.48 | 6.49 | 7.54 | 7.88 | 7.54 | 5772 |
| 1733520420 | 7.4 | -0.14 | -1.86 | 7.68 | 7.78 | 7.38 | 13609 |
| 1733434020 | 7.54 | -0.02 | -0.26 | 7.6 | 7.72 | 7.48 | 9990 |
| 1733347620 | 7.56 | -0.08 | -1.05 | 7.66 | 7.66 | 7.56 | 3171 |
| 1733261220 | 7.64 | 0.06 | 0.79 | 7.64 | 7.64 | 7.24 | 10620 |
| 1733174820 | 7.58 | -0.04 | -0.52 | 7.72 | 7.72 | 7.48 | 5574 |
| 1732915620 | 7.62 | -0.12 | -1.55 | 7.72 | 7.72 | 7.54 | 3880 |
| 1732829220 | 7.74 | 0.08 | 1.04 | 7.74 | 7.74 | 7.4 | 3718 |
| 1732742820 | 7.66 | 0.02 | 0.26 | 7.52 | 7.7 | 7.52 | 2449 |
| 1732656420 | 7.64 | -0.04 | -0.52 | 7.74 | 7.76 | 7.54 | 3422 |
| 1732570020 | 7.68 | -0.3 | -3.76 | 8.06 | 8.06 | 7.66 | 7076 |
| 1732310820 | 7.98 | 0.12 | 1.53 | 7.92 | 8.08 | 7.76 | 3421 |
| 1732224420 | 7.86 | 0.16 | 2.08 | 7.76 | 7.86 | 7.62 | 6071 |
| 1732138020 | 7.7 | 0.04 | 0.52 | 7.54 | 7.78 | 7.54 | 1111 |
| 1732051620 | 7.66 | -0.06 | -0.78 | 7.8 | 7.8 | 7.54 | 4758 |
| 1731965220 | 7.72 | 0.3 | 4.04 | 7.52 | 7.74 | 7.44 | 15846 |
| 1731705960 | 7.42 | -0.06 | -0.80 | 7.4 | 7.56 | 7.2 | 3624 |
| 1731619560 | 7.48 | 0.54 | 7.78 | 6.92 | 7.48 | 6.92 | 9822 |
| 1731533160 | 6.94 | -0.12 | -1.70 | 7.12 | 7.12 | 6.82 | 20274 |
| 1731446820 | 7.06 | 0.12 | 1.73 | 6.94 | 7.14 | 6.92 | 11596 |
| 1731360420 | 6.94 | 0.04 | 0.58 | 7.02 | 7.04 | 6.86 | 10741 |
| 1731101220 | 6.9 | -0.22 | -3.09 | 7.22 | 7.3 | 6.9 | 45749 |
| 1731014760 | 7.12 | -0.02 | -0.28 | 7.12 | 7.18 | 7.04 | 19689 |
| 1730928360 | 7.14 | 0.18 | 2.59 | 7.04 | 7.26 | 6.78 | 9878 |
| 1730841960 | 6.96 | -0.1 | -1.42 | 7.1 | 7.1 | 6.9 | 13759 |
| 1730755560 | 7.06 | 0 | 0.00 | 7.12 | 7.22 | 7.04 | 8175 |
| 1730496360 | 7.06 | -0.06 | -0.84 | 7.26 | 7.28 | 7.06 | 14022 |
| 1730409960 | 7.12 | 0 | 0.00 | 7.32 | 7.32 | 6.98 | 23428 |
| 1730323560 | 7.12 | -0.36 | -4.81 | 7.48 | 7.52 | 7.12 | 28511 |
| 1730237160 | 7.48 | 0.14 | 1.91 | 7.5 | 7.56 | 7.36 | 13068 |
| 1730150760 | 7.34 | -0.22 | -2.91 | 7.5 | 7.5 | 7.3 | 5809 |
| 1729888020 | 7.56 | 0.12 | 1.61 | 7.44 | 7.56 | 7.38 | 3160 |
| 1729801560 | 7.44 | 0.04 | 0.54 | 7.36 | 7.48 | 7.34 | 5117 |
| 1729715160 | 7.4 | -0.16 | -2.12 | 7.62 | 7.7 | 7.4 | 4794 |
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
