
Industrias Penoles SA CV (PK) (IPOAF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 16.25 | 16.25 | 16.25 | 250 | 16.25 | CS |
4 | 2.88 | 21.540762902 | 13.37 | 16.25 | 13.37 | 3575 | 15.23926149 | CS |
12 | 3.1 | 23.5741444867 | 13.15 | 17 | 12.5 | 1359 | 15.10773712 | CS |
26 | 3.5915 | 28.3722399968 | 12.6585 | 17 | 11.43 | 33461 | 12.37756836 | CS |
52 | 4.35 | 36.5546218487 | 11.9 | 20.3 | 11.43 | 17963 | 12.65389839 | CS |
156 | 4.06 | 33.3059885152 | 12.19 | 20.3 | 7.38 | 7408 | 12.65221127 | CS |
260 | 6.035 | 59.0797846304 | 10.215 | 20.3 | 5.17 | 9406 | 13.69783735 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740436080 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
1740176880 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
1740090480 | 16.25 | 1.25 | 8.33 | 16.25 | 16.25 | 16.25 | 250 |
1740003720 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1739917320 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1739571720 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1739485320 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1739398920 | 15 | -0.3 | -1.96 | 16 | 16 | 15 | 470 |
1739312940 | 15.3 | 1.93 | 14.44 | 15.3 | 15.3 | 15.3 | 13079 |
1739226480 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
1738967280 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
1738880880 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
1738794480 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
1738708080 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
1738621680 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
1738362480 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
1738276080 | 13.37 | -0.06 | -0.43 | 13.37 | 13.37 | 13.37 | 500 |
1738189620 | 13.4284 | 0 | 0.00 | 13.4284 | 13.4284 | 13.4284 | 0 |
1738103220 | 13.4284 | 0 | 0.00 | 13.4284 | 13.4284 | 13.4284 | 0 |
1738016820 | 13.4284 | 0 | 0.00 | 13.4284 | 13.4284 | 13.4284 | 0 |
1737757620 | 13.4284 | 0 | 0.00 | 13.4284 | 13.4284 | 13.4284 | 0 |
1737671220 | 13.4284 | 0.08 | 0.59 | 13.4284 | 13.4284 | 13.4284 | 100 |
1737584520 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
1737498120 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
1737152520 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
1737066120 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
1736979720 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
1736893320 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
1736806920 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
1736547720 | 13.35 | 0 | 0.00 | 13.4 | 13.4 | 13.35 | 400 |
1736375100 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
1736288700 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
1736202300 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
1735943100 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
1735856700 | 13.35 | 0.85 | 6.80 | 13.35 | 13.35 | 13.35 | 200 |
1735683960 | 12.5 | -1.35 | -9.75 | 12.5 | 12.5 | 12.5 | 100 |
1735597200 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1735338000 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1735251600 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1735078800 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1734992400 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1734733200 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1734646800 | 13.85 | -1.95 | -12.34 | 13.85 | 13.85 | 13.85 | 201 |
1734560940 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
1734474540 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
1734388140 | 15.8 | -1.2 | -7.06 | 15.8 | 15.8 | 15.8 | 104 |
1734128700 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1734042300 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1733955900 | 17 | 0.55 | 3.34 | 17 | 17 | 17 | 100 |
1733869200 | 16.45 | -0.19 | -1.14 | 16.1474 | 16.5 | 16.1474 | 2450 |
1733782800 | 16.64 | 1.64 | 10.93 | 15.55 | 16.64 | 15.55 | 650 |
1733523600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 495 |
1733437500 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1733351100 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1733264700 | 15 | 1.85 | 14.07 | 15 | 15 | 15 | 300 |
1733178180 | 13.15 | 0.05 | 0.38 | 13.15 | 13.15 | 13.15 | 2352 |
1732919340 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
1732746540 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
1732660140 | 13.1 | -1.9 | -12.67 | 13.1 | 13.1 | 13.1 | 100 |
1732573560 | 15 | 0.78 | 5.45 | 15 | 15 | 15 | 100 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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