
Allied Tecnologia SA (ALLD3F)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740519000 | 7.21 | 0.11 | 1.55 | 7.12 | 7.21 | 7.09 | 1880 |
1740432540 | 7.1 | -0.06 | -0.84 | 7.22 | 7.25 | 7.1 | 2313 |
1740173400 | 7.16 | 0.01 | 0.14 | 7.23 | 7.23 | 7.06 | 2247 |
1740087000 | 7.15 | -0.05 | -0.69 | 7.22 | 7.31 | 7.08 | 2188 |
1740000540 | 7.2 | 0.05 | 0.70 | 7.22 | 7.23 | 7.12 | 4931 |
1739914140 | 7.15 | -0.08 | -1.11 | 7.2 | 7.29 | 7.15 | 2029 |
1739827800 | 7.23 | -0.02 | -0.28 | 7.2 | 7.3 | 7.18 | 2690 |
1739568600 | 7.25 | 0.14 | 1.97 | 7.29 | 7.3 | 7.11 | 9919 |
1739482140 | 7.11 | -0.06 | -0.84 | 7.2 | 7.2 | 7.03 | 18185 |
1739395740 | 7.17 | -0.01 | -0.14 | 7.17 | 7.17 | 7.05 | 3079 |
1739309400 | 7.18 | -0.04 | -0.55 | 7.22 | 7.3 | 7.06 | 20890 |
1739222940 | 7.22 | -0.05 | -0.69 | 7.13 | 7.26 | 7.13 | 2604 |
1738963800 | 7.27 | -0.08 | -1.09 | 7.34 | 7.34 | 7.11 | 42957 |
1738877340 | 7.35 | 0.26 | 3.67 | 7.1 | 7.35 | 6.99 | 11720 |
1738790940 | 7.09 | 0.04 | 0.57 | 7.08 | 7.15 | 7 | 47093 |
1738704600 | 7.05 | 0 | 0.00 | 7.11 | 7.11 | 6.9 | 5358 |
1738618200 | 7.05 | 0.02 | 0.28 | 6.98 | 7.15 | 6.89 | 12071 |
1738358940 | 7.03 | -0.02 | -0.28 | 7.12 | 7.13 | 6.88 | 11536 |
1738272540 | 7.05 | 0.18 | 2.62 | 6.93 | 7.05 | 6.88 | 5315 |
1738186200 | 6.87 | -0.06 | -0.87 | 6.86 | 6.97 | 6.86 | 31501 |
1738099740 | 6.93 | 0.07 | 1.02 | 7 | 7 | 6.88 | 15335 |
1738013340 | 6.86 | 0.05 | 0.73 | 6.86 | 6.95 | 6.82 | 21790 |
1737754200 | 6.81 | -0.05 | -0.73 | 6.93 | 6.99 | 6.8 | 20800 |
1737667740 | 6.86 | -0.18 | -2.56 | 6.89 | 7 | 6.82 | 2817 |
1737581400 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
1737495000 | 7.04 | 0.26 | 3.83 | 6.85 | 7.04 | 6.72 | 67923 |
1737408600 | 6.78 | -0.2 | -2.87 | 7.05 | 7.05 | 6.75 | 3447 |
1737149400 | 6.98 | 0.11 | 1.60 | 6.94 | 6.99 | 6.72 | 3041 |
1737062940 | 6.87 | -0.01 | -0.15 | 6.95 | 6.95 | 6.77 | 3516 |
1736976540 | 6.88 | 0.21 | 3.15 | 6.74 | 6.91 | 6.58 | 2724 |
1736890140 | 6.67 | -0.1 | -1.48 | 6.77 | 6.77 | 6.58 | 3610 |
1736803740 | 6.77 | -0.16 | -2.31 | 6.92 | 6.97 | 6.7 | 3679 |
1736544540 | 6.93 | -0.06 | -0.86 | 7 | 7 | 6.85 | 2191 |
1736458140 | 6.99 | 0.06 | 0.87 | 7 | 7.01 | 6.87 | 2786 |
1736371740 | 6.93 | -0.02 | -0.29 | 7.12 | 7.25 | 6.92 | 3126 |
1736285400 | 6.95 | 0.03 | 0.43 | 6.92 | 7.05 | 6.9 | 2448 |
1736198940 | 6.92 | 0.13 | 1.91 | 6.75 | 6.97 | 6.68 | 4910 |
1735939740 | 6.79 | -0.26 | -3.69 | 7.07 | 7.07 | 6.69 | 4447 |
1735853400 | 7.05 | 0.15 | 2.17 | 6.97 | 7.05 | 6.81 | 5003 |
1735594200 | 6.9 | 0.16 | 2.37 | 6.78 | 6.9 | 6.74 | 4457 |
1735334940 | 6.74 | -0.06 | -0.88 | 6.87 | 6.87 | 6.69 | 3163 |
1735248540 | 6.8 | 0.15 | 2.26 | 6.76 | 6.81 | 6.63 | 4919 |
1734989340 | 6.65 | 0.07 | 1.06 | 6.65 | 6.8 | 6.61 | 5600 |
1734730200 | 6.58 | -0.1 | -1.50 | 6.74 | 6.82 | 6.48 | 5780 |
1734643800 | 6.68 | 0.03 | 0.45 | 6.6 | 6.82 | 6.6 | 4447 |
1734557400 | 6.65 | -0.3 | -4.32 | 7.02 | 7.02 | 6.59 | 7093 |
1734470940 | 6.95 | -0.07 | -1.00 | 7.08 | 7.09 | 6.87 | 5338 |
1734384540 | 7.02 | -0.02 | -0.28 | 7.09 | 7.15 | 7 | 4554 |
1734125340 | 7.04 | -0.05 | -0.71 | 7.09 | 7.1 | 7.01 | 3993 |
1734039000 | 7.09 | -0.13 | -1.80 | 7.22 | 7.3 | 7.06 | 4719 |
1733952540 | 7.22 | -0.01 | -0.14 | 7.11 | 7.23 | 6.97 | 8143 |
1733866140 | 7.23 | -0.27 | -3.60 | 7.4 | 7.4 | 7.12 | 7746 |
1733779740 | 7.5 | -1.53 | -16.94 | 7.63 | 7.63 | 7.12 | 11397 |
1733520600 | 9.03 | -0.01 | -0.11 | 8.98 | 9.25 | 8.7899999 | 11664 |
1733434200 | 9.0399999 | -0.01 | -0.11 | 9.17 | 9.17 | 8.95 | 6722 |
1733347800 | 9.05 | -0.1 | -1.09 | 9.2 | 9.3 | 8.9 | 6917 |
1733261340 | 9.15 | 0.03 | 0.33 | 9.2 | 9.2 | 9.0399999 | 5084 |
1733174940 | 9.1199999 | 0.14 | 1.56 | 8.85 | 9.22 | 8.85 | 7019 |
1732915740 | 8.98 | 0.16 | 1.81 | 8.8 | 8.98 | 8.73 | 5085 |
1732829400 | 8.82 | -0.17 | -1.89 | 8.84 | 8.92 | 8.75 | 4566 |
1732743000 | 8.99 | 0.02 | 0.22 | 8.92 | 9.09 | 8.81 | 4758 |
1732656600 | 8.97 | 0.02 | 0.22 | 8.9 | 9 | 8.82 | 4989 |
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