
Bco Mercantil Invests Sa (BMIN4)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.21 | -11.6315789474 | 19 | 19.6 | 16.61 | 3120 | 18.22653846 | PR |
4 | 0.04 | 0.238805970149 | 16.75 | 25.78 | 16.05 | 11119 | 21.03003935 | PR |
12 | 0.64 | 3.96284829721 | 16.15 | 25.78 | 16 | 5000 | 20.87114054 | PR |
26 | -0.15 | -0.885478158205 | 16.94 | 25.78 | 16 | 3023 | 20.62350636 | PR |
52 | 1.44 | 9.38110749186 | 15.35 | 25.78 | 14.61 | 1747 | 19.91056808 | PR |
156 | -0.31 | -1.81286549708 | 17.1 | 29.99 | 11.71 | 1639 | 18.53533943 | PR |
260 | -4.04 | -19.3951032165 | 20.83 | 31.5 | 11.71 | 1485 | 19.44554171 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740000540 | 16.79 | 0.18 | 1.08 | 16.61 | 16.89 | 16.61 | 2300 |
1739914140 | 16.61 | -0.3 | -1.77 | 17 | 17 | 16.61 | 700 |
1739827800 | 16.91 | -1.2 | -6.63 | 17.7 | 17.7 | 16.81 | 3500 |
1739568600 | 18.11 | -0.19 | -1.04 | 18.3 | 18.3 | 18.11 | 1000 |
1739482140 | 18.3 | -0.67 | -3.53 | 18.23 | 18.55 | 18.23 | 2800 |
1739395740 | 18.97 | 0.91 | 5.04 | 19 | 19.6 | 18.3 | 7600 |
1739309400 | 18.06 | -0.85 | -4.49 | 20.44 | 22.37 | 18.06 | 23800 |
1739222940 | 18.91 | -5.06 | -21.11 | 21.89 | 21.89 | 17.87 | 21800 |
1738963800 | 23.97 | 1.08 | 4.72 | 23.95 | 25.78 | 23 | 36300 |
1738877340 | 22.89 | 2.89 | 14.45 | 20.21 | 24.55 | 20.21 | 54900 |
1738790940 | 20 | 2.56 | 14.68 | 19.2 | 21.49 | 19.2 | 19100 |
1738704540 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
1738618140 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
1738358940 | 17.44 | 1.14 | 6.99 | 16.5 | 17.44 | 16.5 | 300 |
1738272540 | 16.3 | -0.5 | -2.98 | 17.74 | 17.74 | 16.05 | 3300 |
1738186200 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.75 | 1100 |
1738099740 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
1738013340 | 16.8 | -0.7 | -4.00 | 17.44 | 17.44 | 16.8 | 200 |
1737754200 | 17.5 | 0.8 | 4.79 | 17.95 | 17.95 | 17.5 | 200 |
1737667740 | 16.7 | -1.3 | -7.22 | 16.75 | 16.77 | 16.7 | 1300 |
1737581400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1737495000 | 18 | 1.43 | 8.63 | 18 | 18 | 17.7 | 700 |
1737408600 | 16.57 | -1.43 | -7.94 | 16.5 | 16.57 | 16.5 | 500 |
1737149400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 100 |
1737062940 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1736976540 | 18 | 0 | 0.00 | 18 | 18 | 18 | 300 |
1736890140 | 18 | 0.02 | 0.11 | 18 | 18 | 18 | 200 |
1736803740 | 17.98 | 0.09 | 0.50 | 17.98 | 17.98 | 17.98 | 100 |
1736544540 | 17.89 | 0 | 0.00 | 17.89 | 17.89 | 17.89 | 0 |
1736458140 | 17.89 | 0.99 | 5.86 | 17.89 | 17.89 | 17.89 | 200 |
1736371740 | 16.9 | 0.01 | 0.06 | 16.9 | 16.9 | 16.9 | 100 |
1736285340 | 16.89 | 0 | 0.00 | 16.89 | 16.89 | 16.89 | 0 |
1736198940 | 16.89 | 0 | 0.00 | 16.9 | 16.9 | 16.89 | 400 |
1735939740 | 16.89 | -0.01 | -0.06 | 16.89 | 16.89 | 16.89 | 100 |
1735853400 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 100 |
1735594200 | 16.9 | -0.02 | -0.12 | 16.9 | 16.9 | 16.9 | 1000 |
1735334940 | 16.92 | -0.03 | -0.18 | 16.399999 | 16.92 | 16.399999 | 300 |
1735248540 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
1734989340 | 16.95 | 0.75 | 4.63 | 16.95 | 16.95 | 16.95 | 400 |
1734730200 | 16.2 | -0.1 | -0.61 | 16.2 | 16.2 | 16.2 | 100 |
1734643800 | 16.3 | 0.1 | 0.62 | 16.2 | 16.3 | 16.2 | 300 |
1734557400 | 16.2 | 0.15 | 0.93 | 16.2 | 16.2 | 16.2 | 100 |
1734471000 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
1734384600 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
1734125400 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
1734039000 | 16.05 | -1.15 | -6.69 | 16.3 | 16.3 | 16.05 | 1000 |
1733952600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
1733866200 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
1733779800 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
1733520600 | 17.2 | 1.2 | 7.50 | 16.55 | 17.2 | 16.55 | 400 |
1733434140 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1733347740 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1733261340 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1733174940 | 16 | -0.15 | -0.93 | 16.5 | 16.5 | 16 | 600 |
1732915800 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
1732829400 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
1732743000 | 16.149999 | 0.05 | 0.31 | 16.149999 | 16.149999 | 16.149999 | 100 |
1732656600 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
1732570200 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
1732311000 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
1732224600 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
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