Grupo Fin Galicia (GF4)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3 | 4.44444444444 | 67.5 | 73 | 66 | 1414 | 70.22783199 | DE |
4 | 11 | 18.487394958 | 59.5 | 73 | 56.5 | 1283 | 65.39622838 | DE |
12 | 24.7 | 53.9301310044 | 45.8 | 73 | 45 | 718 | 59.19810484 | DE |
26 | 43.9 | 165.037593985 | 26.6 | 73 | 23.8 | 467 | 52.87336836 | DE |
52 | 56 | 386.206896552 | 14.5 | 73 | 14.5 | 364 | 44.68627655 | DE |
156 | 54.2 | 332.515337423 | 16.3 | 73 | 10.4 | 405 | 36.78208905 | DE |
260 | 54.2 | 332.515337423 | 16.3 | 73 | 10.4 | 405 | 36.78208905 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736544420 | 69.5 | -0.5 | -0.71 | 73 | 73 | 68.5 | 1374 |
1736458020 | 70 | 0.5 | 0.72 | 69.5 | 70 | 69 | 898 |
1736371620 | 69.5 | -2 | -2.80 | 69 | 71 | 69 | 498 |
1736285220 | 71.5 | 1.5 | 2.14 | 69 | 72 | 68 | 2386 |
1736198820 | 70 | 3 | 4.48 | 69 | 71 | 68.5 | 2716 |
1735939620 | 67 | 0 | 0.00 | 67.5 | 67.5 | 66 | 573 |
1735853220 | 67 | 1.5 | 2.29 | 61.5 | 67 | 61 | 642 |
1735594020 | 65.5 | 4.5 | 7.38 | 62 | 65.5 | 62 | 309 |
1735334820 | 61 | 0 | 0.00 | 62.5 | 63 | 61 | 988 |
1734989220 | 61 | 0.5 | 0.83 | 62 | 63 | 60.5 | 971 |
1734730020 | 60.5 | -0.5 | -0.82 | 58 | 60.5 | 56.5 | 3681 |
1734643620 | 61 | 0 | 0.00 | 60.5 | 62.5 | 59.5 | 813 |
1734557220 | 61 | -5 | -7.58 | 66 | 66 | 61 | 685 |
1734470820 | 66 | 1.5 | 2.33 | 66 | 67 | 64.5 | 2613 |
1734384420 | 64.5 | 5 | 8.40 | 60 | 65 | 59.5 | 1024 |
1734125220 | 59.5 | 0.5 | 0.85 | 59.5 | 60 | 58.5 | 452 |
1734038820 | 59 | 0.5 | 0.85 | 59 | 59.5 | 58.5 | 239 |
1733952420 | 58.5 | 4 | 7.34 | 55 | 58.5 | 55 | 210 |
1733866020 | 54.5 | -1.5 | -2.68 | 55.5 | 56 | 54 | 162 |
1733779620 | 56 | 1 | 1.82 | 56.5 | 57 | 56 | 365 |
1733520420 | 55 | 0.5 | 0.92 | 54.5 | 55.5 | 54.5 | 1160 |
1733434020 | 54.5 | 1 | 1.87 | 53.5 | 55.5 | 53.5 | 2239 |
1733347620 | 53.5 | -2.5 | -4.46 | 56 | 57 | 53 | 987 |
1733261220 | 56 | -1.5 | -2.61 | 57 | 58 | 56 | 2388 |
1733174820 | 57.5 | 4 | 7.48 | 54 | 57.5 | 54 | 1424 |
1732915620 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53 | 75 |
1732829220 | 53.5 | -0.5 | -0.93 | 53.5 | 53.5 | 53.5 | 10 |
1732742820 | 54 | -1 | -1.82 | 54.5 | 54.5 | 54 | 175 |
1732656420 | 55 | 1.5 | 2.80 | 53.5 | 55.5 | 53.5 | 420 |
1732570020 | 53.5 | -1 | -1.83 | 53 | 54 | 52.5 | 2107 |
1732310820 | 54.5 | 1 | 1.87 | 53.5 | 54.5 | 52.5 | 765 |
1732224420 | 53.5 | 0.5 | 0.94 | 54.5 | 54.5 | 53.5 | 91 |
1732138020 | 53 | -1.5 | -2.75 | 55 | 55.5 | 53 | 189 |
1732051620 | 54.5 | -1.5 | -2.68 | 56.5 | 57.5 | 54 | 379 |
1731965220 | 56 | 2.5 | 4.67 | 53.5 | 56 | 53.5 | 465 |
1731705960 | 53.5 | 1.5 | 2.88 | 52 | 53.5 | 52 | 47 |
1731619560 | 52 | -0.5 | -0.95 | 53 | 53 | 52 | 20 |
1731533160 | 52.5 | 1.5 | 2.94 | 52.5 | 52.5 | 52.5 | 80 |
1731446820 | 51 | 1 | 2.00 | 51 | 51 | 51 | 46 |
1731360420 | 50 | -2 | -3.85 | 50.5 | 51.5 | 49.8 | 852 |
1731101220 | 52 | 1 | 1.96 | 51.5 | 52.5 | 51.5 | 252 |
1731014760 | 51 | 1.2 | 2.41 | 51 | 51 | 51 | 200 |
1730928360 | 49.8 | 2.8 | 5.96 | 50 | 50 | 49.8 | 90 |
1730841960 | 47 | -1 | -2.08 | 48 | 48 | 47 | 28 |
1730755560 | 48 | -0.4 | -0.83 | 48.2 | 48.2 | 47.2 | 250 |
1730496360 | 48.4 | -0.4 | -0.82 | 48.6 | 49.8 | 48.4 | 63 |
1730409960 | 48.8 | 0.6 | 1.24 | 47.8 | 48.8 | 47.8 | 395 |
1730323560 | 48.2 | -2.8 | -5.49 | 49.4 | 49.6 | 48.2 | 430 |
1730237160 | 51 | 1 | 2.00 | 50 | 51 | 50 | 592 |
1730150760 | 50 | 0.2 | 0.40 | 50.5 | 51.5 | 50 | 876 |
1729888020 | 49.8 | 0.8 | 1.63 | 49.4 | 50 | 49 | 985 |
1729801560 | 49 | 1.8 | 3.81 | 47.4 | 49 | 47.4 | 316 |
1729715160 | 47.2 | 0.2 | 0.43 | 47.2 | 47.2 | 47.2 | 30 |
1729628760 | 47 | 0.6 | 1.29 | 47 | 47.2 | 47 | 154 |
1729542360 | 46.4 | 1.4 | 3.11 | 48.8 | 49 | 46.4 | 552 |
1729283160 | 45 | -0.4 | -0.88 | 45.8 | 45.8 | 45 | 112 |
1729196760 | 45.4 | 0.4 | 0.89 | 45.2 | 45.4 | 45.2 | 562 |
1729110360 | 45 | -1 | -2.17 | 46 | 46 | 45 | 409 |
1729023960 | 46 | 1.2 | 2.68 | 46 | 46 | 45 | 182 |
1728937620 | 44.8 | 0.2 | 0.45 | 45 | 45 | 44.8 | 122 |
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