
Auren Energia S.A. (AURE3F)
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 |
---|---|---|---|---|---|---|---|
1739914140 | 8.8699999 | 0.07 | 0.80 | 8.82 | 8.96 | 8.68 | 30789 |
1739827800 | 8.8 | 0.29 | 3.41 | 8.5 | 9.02 | 8.43 | 46832 |
1739568600 | 8.51 | 0.19 | 2.28 | 8.35 | 8.51 | 8.28 | 28088 |
1739482140 | 8.32 | 0.14 | 1.71 | 8.2 | 8.32 | 8.1199999 | 19897 |
1739395740 | 8.18 | -0.16 | -1.92 | 8.36 | 8.3699999 | 8.1199999 | 30630 |
1739309400 | 8.34 | 0.29 | 3.60 | 8.07 | 8.38 | 8 | 29500 |
1739222940 | 8.05 | -0.13 | -1.59 | 8.25 | 8.32 | 8.05 | 35812 |
1738963800 | 8.18 | -0.12 | -1.45 | 8.39 | 8.4 | 8.13 | 33375 |
1738877340 | 8.3 | 0.03 | 0.36 | 8.36 | 8.39 | 8.22 | 31200 |
1738790940 | 8.27 | 0.13 | 1.60 | 8.1199999 | 8.38 | 7.98 | 33535 |
1738704600 | 8.14 | -0.01 | -0.12 | 8.15 | 8.15 | 7.82 | 44882 |
1738618200 | 8.15 | 0.05 | 0.62 | 8.11 | 8.15 | 8.01 | 46370 |
1738358940 | 8.1 | -0.06 | -0.74 | 8.16 | 8.26 | 8.05 | 43711 |
1738272540 | 8.16 | 0.37 | 4.75 | 7.78 | 8.16 | 7.78 | 34438 |
1738186200 | 7.79 | 0 | 0.00 | 7.85 | 7.89 | 7.74 | 37693 |
1738099740 | 7.79 | -0.17 | -2.14 | 7.99 | 7.99 | 7.78 | 35535 |
1738013340 | 7.96 | 0.32 | 4.19 | 7.62 | 7.96 | 7.57 | 42797 |
1737754200 | 7.64 | -0.06 | -0.78 | 7.69 | 7.76 | 7.59 | 48580 |
1737667740 | 7.7 | -0.08 | -1.03 | 7.87 | 7.9 | 7.68 | 45152 |
1737581400 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
1737495000 | 7.78 | 0.02 | 0.26 | 7.81 | 7.84 | 7.68 | 40428 |
1737408600 | 7.76 | -0.01 | -0.13 | 7.82 | 7.83 | 7.67 | 54421 |
1737149400 | 7.77 | 0 | 0.00 | 7.85 | 7.88 | 7.71 | 47325 |
1737062940 | 7.77 | -0.14 | -1.77 | 7.99 | 7.99 | 7.76 | 48477 |
1736976540 | 7.91 | 0.09 | 1.15 | 7.82 | 8 | 7.82 | 41143 |
1736890140 | 7.82 | -0.01 | -0.13 | 7.84 | 7.85 | 7.72 | 43012 |
1736803740 | 7.83 | -0.09 | -1.14 | 7.93 | 7.95 | 7.78 | 55454 |
1736544540 | 7.92 | -0.15 | -1.86 | 8 | 8.05 | 7.82 | 75670 |
1736458140 | 8.07 | -0.08 | -0.98 | 8.14 | 8.19 | 8.01 | 44776 |
1736371740 | 8.15 | -0.25 | -2.98 | 8.4 | 8.41 | 8.07 | 66787 |
1736285400 | 8.4 | -0.06 | -0.71 | 8.45 | 8.49 | 8.31 | 59618 |
1736198940 | 8.46 | 0.02 | 0.24 | 8.5 | 8.61 | 8.41 | 47056 |
1735939740 | 8.44 | -0.12 | -1.40 | 8.6 | 8.65 | 8.41 | 69969 |
1735853400 | 8.56 | -0.25 | -2.84 | 8.7899999 | 8.82 | 8.47 | 73469 |
1735594200 | 8.81 | 0.13 | 1.50 | 8.7899999 | 8.81 | 8.63 | 52980 |
1735334940 | 8.68 | -0.02 | -0.23 | 8.68 | 8.77 | 8.67 | 43301 |
1735248540 | 8.7 | -0.08 | -0.91 | 8.8 | 8.8 | 8.65 | 65313 |
1734989340 | 8.78 | -0.21 | -2.34 | 9.01 | 9.06 | 8.73 | 70651 |
1734730200 | 8.99 | -0.1 | -1.10 | 8.95 | 9 | 8.86 | 53619 |
1734643800 | 9.09 | 0.31 | 3.53 | 8.8 | 9.1 | 8.78 | 44711 |
1734557400 | 8.78 | -0.35 | -3.83 | 9.11 | 9.19 | 8.76 | 78201 |
1734470940 | 9.13 | 0.1 | 1.11 | 9.03 | 9.17 | 9 | 36217 |
1734384540 | 9.03 | -0.09 | -0.99 | 9.1199999 | 9.15 | 9 | 55082 |
1734125340 | 9.1199999 | -0.05 | -0.55 | 9.2 | 9.26 | 9.1 | 48949 |
1734039000 | 9.17 | -0.33 | -3.47 | 9.6 | 9.63 | 9.16 | 69018 |
1733952540 | 9.5 | -0.1 | -1.04 | 9.63 | 9.63 | 9.33 | 47209 |
1733866140 | 9.6 | 0.19 | 2.02 | 9.45 | 9.6 | 9.41 | 32197 |
1733779740 | 9.41 | -0.04 | -0.42 | 9.57 | 9.64 | 9.34 | 52804 |
1733520600 | 9.45 | -0.19 | -1.97 | 9.64 | 9.65 | 9.35 | 84959 |
1733434200 | 9.64 | 0.16 | 1.69 | 9.58 | 9.71 | 9.5399999 | 44849 |
1733347800 | 9.48 | -0.13 | -1.35 | 9.71 | 10.05 | 9.47 | 61183 |
1733261340 | 9.61 | 0.07 | 0.73 | 9.5399999 | 9.76 | 9.53 | 50203 |
1733174940 | 9.5399999 | -0.33 | -3.34 | 9.9 | 9.96 | 9.53 | 82294 |
1732915740 | 9.8699999 | -0.09 | -0.90 | 9.9 | 9.97 | 9.69 | 78277 |
1732829400 | 9.96 | -0.22 | -2.16 | 10.15 | 10.27 | 9.83 | 54963 |
1732743000 | 10.18 | -0.42 | -3.96 | 10.6 | 10.64 | 10.17 | 38269 |
1732656600 | 10.6 | 0.24 | 2.32 | 10.38 | 10.67 | 10.36 | 40410 |
1732570140 | 10.36 | 0.42 | 4.23 | 9.94 | 10.36 | 9.91 | 46869 |
1732310940 | 9.94 | 0.2 | 2.05 | 9.78 | 9.95 | 9.77 | 53087 |
1732224600 | 9.74 | -0.14 | -1.42 | 9.97 | 9.99 | 9.74 | 76230 |
1732051800 | 9.88 | 0.08 | 0.82 | 9.83 | 9.94 | 9.77 | 43268 |
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