
Recordati Industria Chimica E Farmaceutica SPA (PK) (RICFY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.49 | -3.30634278003 | 14.82 | 15.28 | 14.0805 | 2425 | 14.22409345 | DR |
4 | -1.27 | -8.14102564103 | 15.6 | 15.6 | 14.0805 | 1659 | 14.35254215 | DR |
12 | 0.66 | 4.82809070958 | 13.67 | 15.8175 | 12.787 | 1382 | 14.5104846 | DR |
26 | 0.37 | 2.65042979943 | 13.96 | 15.8175 | 12.787 | 1294 | 14.22536589 | DR |
52 | -0.035 | -0.24364775496 | 14.365 | 16.02 | 10.34 | 1486 | 13.74243062 | DR |
156 | 2.83 | 24.6086956522 | 11.5 | 16.02 | 10.34 | 2063 | 13.20364938 | DR |
260 | 2.83 | 24.6086956522 | 11.5 | 16.02 | 10.34 | 2063 | 13.20364938 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741987680 | 14.33 | -0.22 | -1.51 | 14.285 | 14.335 | 14.285 | 1012 |
1741901340 | 14.55 | 0.14 | 0.94 | 14.55 | 14.55 | 14.55 | 1015 |
1741814940 | 14.415 | 0.08 | 0.59 | 14.485 | 14.485 | 14.39 | 791 |
1741728480 | 14.33 | 0.25 | 1.77 | 14.33 | 14.33 | 14.33 | 397 |
1741641600 | 14.0805 | -0.77 | -5.21 | 14.64 | 14.64 | 14.0805 | 8758 |
1741386000 | 14.855 | 0.5 | 3.48 | 14.82 | 15.28 | 14.82 | 1163 |
1741300140 | 14.355 | 0.16 | 1.09 | 14.355 | 14.355 | 14.355 | 382 |
1741213200 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
1741126800 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
1741040400 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
1740781200 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
1740694800 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
1740608400 | 14.2 | -0.5 | -3.40 | 14.2 | 14.2 | 14.2 | 1909 |
1740522000 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
1740435600 | 14.7 | 0.29 | 2.01 | 14.7 | 14.7 | 14.7 | 2481 |
1740176880 | 14.41 | 0 | 0.00 | 14.41 | 14.41 | 14.41 | 0 |
1740090480 | 14.41 | -1.06 | -6.82 | 14.41 | 14.41 | 14.41 | 567 |
1740004140 | 15.465 | 0 | 0.00 | 15.465 | 15.465 | 15.465 | 0 |
1739917740 | 15.465 | -0.13 | -0.80 | 15.465 | 15.465 | 15.465 | 108 |
1739572020 | 15.59 | 0.26 | 1.68 | 15.6 | 15.6 | 15.59 | 673 |
1739485200 | 15.3325 | 0 | 0.00 | 15.3325 | 15.3325 | 15.3325 | 0 |
1739398800 | 15.3325 | 0 | 0.00 | 15.3325 | 15.3325 | 15.3325 | 0 |
1739312400 | 15.3325 | 0 | 0.00 | 15.3325 | 15.3325 | 15.3325 | 0 |
1739226000 | 15.3325 | 0.25 | 1.67 | 15.6 | 15.6 | 15.3325 | 736 |
1738967160 | 15.08 | -0.29 | -1.89 | 15.67 | 15.67 | 15.08 | 9118 |
1738880880 | 15.37 | 0 | 0.00 | 15.37 | 15.37 | 15.37 | 0 |
1738794480 | 15.37 | 0 | 0.00 | 15.37 | 15.37 | 15.37 | 0 |
1738708080 | 15.37 | 0.13 | 0.85 | 15.365 | 15.37 | 15.365 | 894 |
1738621740 | 15.24 | -0.11 | -0.68 | 15.24 | 15.24 | 15.24 | 188 |
1738362480 | 15.345 | 0 | 0.00 | 15.345 | 15.345 | 15.345 | 0 |
1738276080 | 15.345 | 0.24 | 1.56 | 15.68 | 15.8175 | 15.345 | 1441 |
1738189740 | 15.11 | 0.07 | 0.47 | 15.11 | 15.11 | 15.11 | 440 |
1738103280 | 15.04 | 0.75 | 5.29 | 15.04 | 15.04 | 15.04 | 834 |
1738016820 | 14.285 | 0 | 0.00 | 14.285 | 14.285 | 14.285 | 0 |
1737757620 | 14.285 | 0 | 0.00 | 14.285 | 14.285 | 14.285 | 0 |
1737671220 | 14.285 | -0.13 | -0.87 | 14.285 | 14.285 | 14.285 | 602 |
1737584940 | 14.41 | 0 | 0.00 | 14.41 | 14.41 | 14.41 | 0 |
1737498540 | 14.41 | 0.16 | 1.12 | 14.41 | 14.41 | 14.41 | 455 |
1737152880 | 14.25 | -0.25 | -1.74 | 14.25 | 14.25 | 14.25 | 264 |
1737066420 | 14.502 | 0.31 | 2.16 | 14.502 | 14.502 | 14.502 | 164 |
1736979720 | 14.195 | 0.96 | 7.25 | 14.195 | 14.195 | 14.195 | 240 |
1736893380 | 13.235 | 0 | 0.00 | 13.235 | 13.235 | 13.235 | 0 |
1736806980 | 13.235 | 0 | 0.00 | 13.235 | 13.235 | 13.235 | 0 |
1736547780 | 13.235 | 0 | 0.00 | 13.235 | 13.235 | 13.235 | 0 |
1736374980 | 13.235 | 0 | 0.00 | 13.235 | 13.235 | 13.235 | 0 |
1736288580 | 13.235 | 0 | 0.00 | 13.235 | 13.235 | 13.235 | 0 |
1736202180 | 13.235 | 0 | 0.00 | 13.235 | 13.235 | 13.235 | 0 |
1735942980 | 13.235 | 0.04 | 0.27 | 13.235 | 13.235 | 13.235 | 393 |
1735856760 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
1735683960 | 13.2 | 0.41 | 3.23 | 13.2 | 13.2 | 13.2 | 1089 |
1735597740 | 12.787 | -0.88 | -6.46 | 13.25 | 13.25 | 12.787 | 1828 |
1735338000 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
1735251600 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
1735078800 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
1734992400 | 13.67 | 0.62 | 4.71 | 13.67 | 13.67 | 13.67 | 385 |
1734733200 | 13.055 | 0 | 0.00 | 13.055 | 13.055 | 13.055 | 0 |
1734646800 | 13.055 | -0.29 | -2.14 | 13.055 | 13.055 | 13.055 | 707 |
1734560940 | 13.34 | 0 | 0.00 | 13.34 | 13.34 | 13.34 | 0 |
1734474540 | 13.34 | 0 | 0.00 | 13.34 | 13.34 | 13.34 | 0 |
1734388140 | 13.34 | -0.05 | -0.34 | 13.34 | 13.34 | 13.34 | 232 |
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