
Bco Mercantil Invests Sa (BMIN3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.29 | -1.45 | 20 | 23.9 | 19.3 | 550 | 20.67727273 | CS |
4 | 0.21 | 1.07692307692 | 19.5 | 23.9 | 17.12 | 410 | 19.14341463 | CS |
12 | -0.29 | -1.45 | 20 | 23.9 | 17.12 | 353 | 19.1845283 | CS |
26 | 1.07 | 5.74034334764 | 18.64 | 23.9 | 17.12 | 305 | 19.24703125 | CS |
52 | -0.02 | -0.101368474404 | 19.73 | 23.9 | 17.12 | 263 | 19.3372619 | CS |
156 | -0.29 | -1.45 | 20 | 40.36 | 16 | 414 | 22.20426374 | CS |
260 | -3.28 | -14.2670726403 | 22.99 | 40.36 | 16 | 1876 | 21.0236701 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739309400 | 19.71 | 0 | 0.00 | 19.71 | 19.71 | 19.71 | 200 |
1739222940 | 19.71 | -1.78 | -8.28 | 19.71 | 19.71 | 19.71 | 100 |
1738963800 | 21.49 | 2.19 | 11.35 | 19.99 | 23.9 | 19.99 | 1300 |
1738877340 | 19.3 | -0.71 | -3.55 | 19.7 | 19.7 | 19.3 | 600 |
1738790940 | 20.01 | 1.51 | 8.16 | 20 | 20.01 | 20 | 200 |
1738704600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
1738618200 | 18.5 | 0.5 | 2.78 | 18.5 | 18.5 | 18.5 | 100 |
1738359000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1738272600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1738186200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 100 |
1738099800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1738013400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1737754200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 100 |
1737667800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1737581400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1737495000 | 18 | 0.2 | 1.12 | 18 | 18 | 18 | 100 |
1737408600 | 17.8 | 0.68 | 3.97 | 17.8 | 17.8 | 17.8 | 100 |
1737149340 | 17.12 | 0 | 0.00 | 17.12 | 17.12 | 17.12 | 0 |
1737062940 | 17.12 | -2.68 | -13.54 | 19.5 | 19.5 | 17.12 | 1400 |
1736976540 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
1736890140 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
1736803740 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
1736544540 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
1736458140 | 19.8 | 0.3 | 1.54 | 19.8 | 19.8 | 19.8 | 300 |
1736371740 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1736285340 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1736198940 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1735939740 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1735853340 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1735594140 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1735334940 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1735248540 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1734989340 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1734730140 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1734643740 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1734557340 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1734470940 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1734384540 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1734125340 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1734038940 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1733952540 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 100 |
1733866140 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1733779740 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 100 |
1733520600 | 19.5 | 0.5 | 2.63 | 19.5 | 19.5 | 19.5 | 100 |
1733434140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1733347740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1733261340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1733174940 | 19 | -1.7 | -8.21 | 20 | 20 | 19 | 600 |
1732915740 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
1732829340 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
1732742940 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
1732656540 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
1732570140 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
1732310940 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
1732224540 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
1732051740 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
1731965340 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
1731619740 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
1731533340 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
1731446940 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 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