Promotora Y Operadora de Infraestructura SA de CV (PK)【PUODY】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	11.87	3.88989021793	305.15	328.99	305.15	28	319.59880531	DR
4	0.42	0.132659507265	316.6	337.1	299.15	19	315.21057621	DR
12	-21.45	-6.33734156646	338.47	363.11	299.15	40	316.54538366	DR
26	14.08	4.64778503994	302.94	363.11	288	78	316.77777175	DR
52	91.308	40.4533210463	225.712	363.11	223.61	70	295.18667345	DR
156	113.02	55.4019607843	204	363.11	159.93	55	241.38846206	DR
260	163.77	106.864600326	153.25	363.11	122.75	60	210.5353247	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	317.02	-4.98	-1.55	317.02	317.02	317.02	80
1782941280	322	0.86	0.27	322.07	322.07	322	41
1782854880	321.14	5.41	1.72	328.99	328.99	321.14	46
1782768480	315.725	0	0.00	315.725	315.725	315.725	0
1782509280	315.725	2.75	0.88	315.725	315.725	315.725	1
1782422460	312.98	-2.02	-0.64	305.14999	315.01	305.14999	25
1782336540	315	0	0.00	315	315	315	0
1782250140	315	-0.64	-0.20	315	315	315	2
1782163500	315.64	-7.61	-2.35	315.64	315.64	315.64	2
1781818140	323.25	4.75	1.49	323.25	323.25	323.25	4
1781731740	318.5	-18.6	-5.52	318.5	318.5	318.5	1
1781645340	337.1	9.81	3.00	329.58	337.1	329.58	4
1781558940	327.2934	5.18	1.61	320.57	327.44	320.57	21
1781299740	322.11	9.61	3.08	322.11	322.11	322.11	3
1781213220	312.49849	3.71	1.20	310.365	312.49849	310.365	72
1781126940	308.79	9.64	3.22	308.79	308.79	308.79	1
1781040540	299.14999	0	0.00	299.14999	299.14999	299.14999	0
1780954140	299.14999	-9.26	-3.00	314.57	314.57	299.14999	11
1780694940	308.4108	-8.19	-2.59	305.63	313.06	305.63	76
1780608540	316.6	5.3	1.70	316.6	316.6	316.6	1
1780522140	311.3	-13.06	-4.03	314.69	319.05	310.43	871
1780435740	324.36	0.95	0.29	324.36	324.36	324.36	1
1780349340	323.41	6.45	2.03	323.41	323.41	323.41	96
1780090140	316.95999	0	0.00	316.95999	316.95999	316.95999	0
1780003740	316.95999	0	0.00	316.95999	316.95999	316.95999	0
1779917340	316.95999	0	0.00	316.95999	316.95999	316.95999	0
1779830940	316.95999	-10.92	-3.33	313.79	320.4475	313.77999	6
1779484920	327.88	-1.99	-0.60	319.40499	327.88	319.40499	2
1779398880	329.87	1.87	0.57	330.26	330.26	320.97595	12
1779312300	328	-0.23	-0.07	328	328	328	76
1779226140	328.225	0	0.00	328.225	328.225	328.225	0
1779139740	328.225	7.66	2.39	318.521	328.225	317.1	141
1778880000	320.565	-16.51	-4.90	320.565	320.565	320.565	1
1778794140	337.07	0	0.00	337.07	337.07	337.07	0
1778707740	337.07	0	0.00	337.07	337.07	337.07	0
1778621340	337.07	16.22	5.06	337.07	337.07	337.07	20
1778535000	320.85	0	0.00	320.85	320.85	320.85	0
1778275800	320.85	0	0.00	320.85	320.85	320.85	0
1778189400	320.85	0	0.00	320.85	320.85	320.85	0
1778103000	320.85	0	0.00	320.85	320.85	320.85	0
1778016600	320.85	0	0.00	320.85	320.85	320.85	0
1777930200	320.85	0	0.00	320.85	320.85	320.85	0
1777671000	320.85	0	0.00	320.85	320.85	320.85	0
1777584540	320.85	-1.54	-0.48	320.85	320.85	320.85	1
1777498140	322.385	-7.62	-2.31	322.385	322.385	322.385	1
1777411800	330.005	0	0.00	330.005	330.005	330.005	0
1777325400	330.005	-0.67	-0.20	330.005	330.005	330.005	1
1777065780	330.6744	-32.44	-8.93	330.6744	330.6744	330.6744	7
1776979740	363.11	26.99	8.03	363.11	363.11	363.11	2
1776893280	336.12	0.31	0.09	344.49	344.49	336.07	6
1776806940	335.805	8.8	2.69	335.805	335.805	335.805	1
1776720540	327.01	0	0.00	327.01	327.01	327.01	0
1776461340	327.01	0	0.00	327.01	327.01	327.01	0
1776374940	327.01	2.58	0.80	327.01	327.01	327.01	1
1776288540	324.43	0	0.00	324.43	324.43	324.43	0
1776202140	324.43	-6.6	-1.99	324.43	324.43	324.43	1
1776115740	331.0325	1.31	0.40	326.83	331.0325	326.83	22
1775856000	329.72	-7.28	-2.16	329.72	329.72	329.72	31
1775770140	337	-9.19	-2.65	338.47	338.47	337	5
1775683500	346.19	25.26	7.87	335.08	346.19	335.08	124
1775597340	320.93	0	0.00	320.93	320.93	320.93	0
1775510940	320.93	3.23	1.02	321.23	321.23	320.93	2