Banco Comercial Portugues SA (PK)【BPCGY】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	1.645	14.1993957704	11.585	14.89	10.8525	2942	13.03222573	DR
4	1.16	9.6106048053	12.07	14.89	9.9	2282	12.61378765	DR
12	3.28	32.9648241206	9.95	14.89	9.9	1867	12.14673118	DR
26	3.13	30.9900990099	10.1	14.89	9.34	1552	11.25371451	DR
52	5.85	79.2682926829	7.38	14.89	7.38	1705	9.97432924	DR
156	9.4	245.430809399	3.83	14.89	2.61	1505	8.88691321	DR
260	11.05	506.880733945	2.18	14.89	2.18	1402	8.88691321	DR

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
1780694940	13.23	2.22	20.16	11.315	13.23	11.21	1209
1780608540	11.01	-0.09	-0.77	10.8525	11.01	10.8525	270
1780522140	11.095	-2.5	-18.36	12.15	12.15	11.095	3766
1780435740	13.59	-1.3	-8.73	12.35	13.59	11.7209	8917
1780349340	14.89	3.31	28.53	12.07	14.89	12.07	1638
1780090080	11.585	0.58	5.22	11.585	11.585	11.585	121
1780003320	11.01	1.11	11.21	11.01	12.07	10.9676	2926
1779916920	9.9	0	0.00	9.9	9.9	9.9	0
1779830520	9.9	0	0.00	9.9	9.9	9.9	0
1779484920	9.9	-2.17	-17.98	12.07	12.07	9.9	519
1779398880	12.07	1.4	13.07	12.07	12.07	12.07	101
1779312600	10.675	0	0.00	10.675	10.675	10.675	0
1779226200	10.675	0	0.00	10.675	10.675	10.675	0
1779139800	10.675	0	0.00	10.675	10.675	10.675	0
1778880600	10.675	0	0.00	10.675	10.675	10.675	0
1778794200	10.675	0	0.00	10.675	10.675	10.675	0
1778707800	10.675	0	0.00	10.675	10.675	10.675	0
1778621400	10.675	0	0.00	10.675	10.675	10.675	0
1778535000	10.675	0	0.00	10.675	10.675	10.675	0
1778275800	10.675	0	0.00	10.675	10.675	10.675	0
1778189400	10.675	0	0.00	10.675	10.675	10.675	0
1778103000	10.675	0	0.00	10.675	10.675	10.675	0
1778016600	10.675	0	0.00	10.675	10.675	10.675	0
1777930200	10.675	0	0.00	10.675	10.675	10.675	0
1777671000	10.675	0.73	7.29	10.675	10.675	10.675	782
1777584600	9.95	0	0.00	9.95	9.95	9.95	0
1777498200	9.95	0	0.00	9.95	9.95	9.95	0
1777411800	9.95	0	0.00	9.95	9.95	9.95	7
1777325400	9.95	0	0.00	9.95	9.95	9.95	26
1777066140	9.95	0	0.00	9.95	9.95	9.95	0
1776979740	9.95	0	0.00	9.95	9.95	9.95	0
1776893340	9.95	0	0.00	9.95	9.95	9.95	0
1776806940	9.95	0	0.00	9.95	9.95	9.95	0
1776720540	9.95	0	0.00	9.95	9.95	9.95	0
1776461340	9.95	0	0.00	9.95	9.95	9.95	0
1776374940	9.95	0	0.00	9.95	9.95	9.95	0
1776288540	9.95	0	0.00	9.95	9.95	9.95	0
1776202140	9.95	0	0.00	9.95	9.95	9.95	0
1776115740	9.95	0	0.00	9.95	9.95	9.95	0
1775856540	9.95	0	0.00	9.95	9.95	9.95	0
1775770140	9.95	0	0.00	9.95	9.95	9.95	0
1775683740	9.95	0	0.00	9.95	9.95	9.95	0
1775597340	9.95	0	0.00	9.95	9.95	9.95	0
1775510940	9.95	0.61	6.53	9.95	9.95	9.95	3325
1775165340	9.34	0	0.00	9.34	9.34	9.34	0
1775078940	9.34	0	0.00	9.34	9.34	9.34	0
1774992540	9.34	0	0.00	9.34	9.34	9.34	0
1774906140	9.34	0	0.00	9.34	9.34	9.34	0
1774646940	9.34	0	0.00	9.34	9.34	9.34	0
1774560540	9.34	0	0.00	9.34	9.34	9.34	0
1774474140	9.34	0	0.00	9.34	9.34	9.34	0
1774387740	9.34	0	0.00	9.34	9.34	9.34	0
1774301340	9.34	0	0.00	9.34	9.34	9.34	0
1774042140	9.34	0	0.00	9.34	9.34	9.34	0
1773955740	9.34	0	0.00	9.34	9.34	9.34	0
1773869340	9.34	0	0.00	9.34	9.34	9.34	0
1773782940	9.34	0	0.00	9.34	9.34	9.34	0
1773696540	9.34	0	0.00	9.34	9.34	9.34	0
1773437340	9.34	0	0.00	9.34	9.34	9.34	0
1773350940	9.34	0	0.00	9.34	9.34	9.34	0
1773264540	9.34	0	0.00	9.34	9.34	9.34	0
1773178140	9.34	0	0.00	9.34	9.34	9.34	0
1773091740	9.34	-0.66	-6.60	9.34	9.34	9.34	320
1772784000	10	0	0.00	10	10	10	0