
Bardella Sa Inds Mecanicas (BDLL3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.36 | 3.69230769231 | 9.75 | 11 | 9.6 | 200 | 10.11666667 | CS |
4 | 0.61 | 6.42105263158 | 9.5 | 11 | 9.5 | 238 | 10.06210526 | CS |
12 | 0.1 | 0.999000999001 | 10.01 | 11 | 9.5 | 255 | 9.95357143 | CS |
26 | -1.89 | -15.75 | 12 | 12 | 9.5 | 564 | 11.27468354 | CS |
52 | -2.39 | -19.12 | 12.5 | 14 | 9.5 | 412 | 11.53570093 | CS |
156 | -0.59 | -5.51401869159 | 10.7 | 14 | 9.5 | 877 | 11.03521036 | CS |
260 | -13.88 | -57.8574406003 | 23.99 | 27.51 | 7.95 | 3621 | 12.50545338 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740173400 | 10.11 | -0.89 | -8.09 | 10.1 | 10.11 | 10.1 | 400 |
1740087000 | 11 | 1.4 | 14.58 | 10.49 | 11 | 10.49 | 200 |
1740000540 | 9.6 | -0.15 | -1.54 | 9.75 | 9.75 | 9.6 | 200 |
1739914140 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 200 |
1739827800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
1739568600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
1739482200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
1739395800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
1739309400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
1739223000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
1738963800 | 9.75 | -0.75 | -7.14 | 9.75 | 9.75 | 9.75 | 200 |
1738877340 | 10.5 | 0 | 0.00 | 10.1 | 10.5 | 10.1 | 300 |
1738790940 | 10.5 | 0.6 | 6.06 | 9.75 | 10.5 | 9.75 | 300 |
1738704540 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
1738618140 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
1738358940 | 9.9 | 0.38 | 3.99 | 9.9 | 9.9 | 9.9 | 100 |
1738272600 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
1738186200 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
1738099800 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
1738013400 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
1737754200 | 9.52 | -0.48 | -4.80 | 9.5 | 9.52 | 9.5 | 400 |
1737667800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
1737581400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
1737495000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
1737408600 | 10 | -0.01 | -0.10 | 10 | 10 | 10 | 200 |
1737149340 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
1737062940 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
1736976540 | 10.01 | -1.99 | -16.58 | 10.01 | 10.01 | 10.01 | 200 |
1736859600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1736773200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1736514000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1736427600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1736341200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1736254800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1736168400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1735909200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1735822800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1735563600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1735304400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1735218000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1734958800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1734699600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1734613200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1734526800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1734440400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1734354000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1734094800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1734008400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1733922000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1733835600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1733749200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1733490000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1733403600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1733317200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1733230800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1733144400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1732885200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1732798800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1732712400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1732626000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1732539600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
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