
Afluente Transmissao De Energia Eletrica SA (AFLT3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.45 | 6.73652694611 | 6.68 | 7.17 | 6.68 | 200 | 7.15 | CS |
4 | 0.06 | 0.848656294201 | 7.07 | 7.8 | 6.68 | 1650 | 7.30781818 | CS |
12 | 0.13 | 1.85714285714 | 7 | 7.8 | 6.57 | 874 | 7.21435424 | CS |
26 | -0.02 | -0.27972027972 | 7.15 | 7.8 | 6.57 | 938 | 7.17884384 | CS |
52 | -0.62 | -8 | 7.75 | 8.13 | 6.57 | 862 | 7.24745482 | CS |
156 | -1.47 | -17.0930232558 | 8.6 | 11.12 | 6.57 | 919 | 8.51822393 | CS |
260 | -5.02 | -41.316872428 | 12.15 | 14 | 5.2 | 1846 | 9.3955716 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432540 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
1740173340 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
1740086940 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
1740000540 | 7.13 | -0.04 | -0.56 | 7.13 | 7.13 | 7.13 | 200 |
1739914140 | 7.17 | 0.49 | 7.34 | 6.68 | 7.17 | 6.68 | 200 |
1739827740 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
1739568540 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
1739482140 | 6.68 | -0.18 | -2.62 | 6.68 | 6.68 | 6.68 | 300 |
1739395800 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
1739309400 | 6.86 | -0.31 | -4.32 | 7.21 | 7.23 | 6.85 | 6000 |
1739222940 | 7.17 | -0.63 | -8.08 | 7.26 | 7.26 | 7.17 | 1200 |
1738963800 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738877400 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738791000 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738704600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1738618200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 200 |
1738358940 | 7.8 | 0.12 | 1.56 | 7.68 | 7.8 | 7.68 | 3500 |
1738272540 | 7.68 | 0.2 | 2.67 | 7.05 | 7.68 | 7.05 | 2400 |
1738186200 | 7.48 | 0.41 | 5.80 | 7.15 | 7.48 | 7.07 | 2400 |
1738099740 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 100 |
1738013340 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 100 |
1737754200 | 7.07 | -0.04 | -0.56 | 7.07 | 7.07 | 7.07 | 100 |
1737667740 | 7.11 | -0.09 | -1.25 | 7.11 | 7.12 | 7.11 | 400 |
1737581340 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
1737494940 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
1737408540 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
1737149340 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
1737062940 | 7.2 | 0.14 | 1.98 | 7.2 | 7.2 | 7.2 | 200 |
1736976540 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
1736890140 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
1736803740 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
1736544540 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 1000 |
1736458140 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
1736371740 | 7.06 | -0.3 | -4.08 | 7.34 | 7.34 | 7.06 | 200 |
1736285400 | 7.36 | 0.22 | 3.08 | 7.38 | 7.38 | 7.36 | 200 |
1736198940 | 7.14 | -0.35 | -4.67 | 7.15 | 7.15 | 7.14 | 300 |
1735939800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
1735853400 | 7.49 | 0.34 | 4.76 | 7.49 | 7.49 | 7.49 | 100 |
1735594200 | 7.15 | -0.15 | -2.05 | 7.3 | 7.3 | 7.15 | 1400 |
1735334940 | 7.3 | 0.46 | 6.73 | 7.25 | 7.3 | 7.25 | 400 |
1735248540 | 6.84 | -0.41 | -5.66 | 6.84 | 6.84 | 6.84 | 300 |
1734989340 | 7.25 | 0.16 | 2.26 | 7.1 | 7.25 | 7.1 | 500 |
1734730200 | 7.09 | 0.08 | 1.14 | 7.02 | 7.09 | 7.02 | 300 |
1734643800 | 7.01 | 0.01 | 0.14 | 6.86 | 7.01 | 6.57 | 1300 |
1734557340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1734470940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1734384540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 200 |
1734125340 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1000 |
1734038940 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1733952540 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1733866140 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1733779740 | 7 | 0.05 | 0.72 | 7 | 7.5 | 7 | 1200 |
1733520600 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
1733434200 | 6.95 | -0.01 | -0.14 | 6.9 | 6.95 | 6.9 | 600 |
1733347800 | 6.96 | -0.04 | -0.57 | 6.88 | 6.96 | 6.81 | 500 |
1733261340 | 7 | -0.04 | -0.57 | 7 | 7 | 7 | 300 |
1733174940 | 7.04 | 0.01 | 0.14 | 6.9 | 7.04 | 6.9 | 200 |
1732915740 | 7.03 | 0.25 | 3.69 | 6.87 | 7.03 | 6.87 | 500 |
1732829400 | 6.78 | -0.01 | -0.15 | 6.79 | 6.95 | 6.78 | 600 |
1732743000 | 6.79 | 0 | 0.00 | 6.8 | 6.8 | 6.79 | 300 |
1732656600 | 6.79 | -0.34 | -4.77 | 7.15 | 7.17 | 6.79 | 1400 |
1732570140 | 7.13 | -0.08 | -1.11 | 7.22 | 7.22 | 7.13 | 300 |
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