Cia Energetica Ceara Coelce (COCE3F)
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 |
---|---|---|---|---|---|---|---|
1726867800 | 33.98 | 0 | 0.00 | 33.98 | 33.98 | 33.98 | 0 |
1726781400 | 33.98 | 2.96 | 9.54 | 33.98 | 33.98 | 33.98 | 1 |
1726694940 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
1726608540 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
1726522140 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
1726262940 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
1726176540 | 31.02 | -0.68 | -2.15 | 31.2 | 31.2 | 30.78 | 11 |
1726090140 | 31.7 | -2.29 | -6.74 | 31.7 | 31.7 | 31.7 | 1 |
1726003740 | 33.99 | 2.24 | 7.06 | 33.99 | 33.99 | 33.99 | 1 |
1725917400 | 31.75 | -0.25 | -0.78 | 31.34 | 31.75 | 31.34 | 18 |
1725658200 | 32 | -1.99 | -5.85 | 32 | 32 | 32 | 1 |
1725571800 | 33.99 | -0.79 | -2.27 | 33.99 | 33.99 | 33.99 | 2 |
1725485400 | 34.78 | 0 | 0.00 | 34.78 | 34.78 | 34.78 | 3 |
1725399000 | 34.78 | 3.42 | 10.91 | 34.78 | 34.78 | 34.78 | 2 |
1725312600 | 31.36 | -3.62 | -10.35 | 34 | 34 | 31.36 | 39 |
1725053400 | 34.98 | 1.98 | 6.00 | 34.98 | 34.98 | 34.98 | 1 |
1724966940 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1724880540 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1724794140 | 33 | -1.99 | -5.69 | 33 | 33 | 33 | 1 |
1724707800 | 34.99 | 0 | 0.00 | 34.99 | 34.99 | 34.99 | 0 |
1724448600 | 34.99 | 3.44 | 10.90 | 31.32 | 34.99 | 31.31 | 9 |
1724362140 | 31.55 | 0 | 0.00 | 31.55 | 31.55 | 31.55 | 0 |
1724275740 | 31.55 | 0 | 0.00 | 31.55 | 31.55 | 31.55 | 0 |
1724189340 | 31.55 | -4.45 | -12.36 | 31.56 | 31.56 | 31.55 | 16 |
1724103000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
1723843800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 2 |
1723757340 | 36 | 5.39 | 17.61 | 36 | 36 | 36 | 2 |
1723671000 | 30.61 | 0 | 0.00 | 30.61 | 30.61 | 30.61 | 0 |
1723584600 | 30.61 | -0.39 | -1.26 | 30.61 | 30.61 | 30.61 | 1 |
1723498200 | 31 | -0.24 | -0.77 | 33.49 | 33.52 | 31 | 26 |
1723239000 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 0 |
1723152600 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 0 |
1723066200 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 0 |
1722979800 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 0 |
1722893400 | 31.24 | 1.29 | 4.31 | 31.62 | 31.62 | 31.24 | 2 |
1722634140 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
1722547740 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
1722461340 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
1722374940 | 29.95 | -0.37 | -1.22 | 33.98 | 33.98 | 29.95 | 36 |
1722288600 | 30.32 | 0 | 0.00 | 30.32 | 30.32 | 30.32 | 0 |
1722029400 | 30.32 | 0 | 0.00 | 30.32 | 30.32 | 30.32 | 0 |
1721943000 | 30.32 | -2.62 | -7.95 | 30.33 | 30.33 | 30.32 | 19 |
1721856600 | 32.939999 | 2.01 | 6.50 | 32.549999 | 32.939999 | 32.549999 | 19 |
1721770140 | 30.93 | 0.26 | 0.85 | 30.56 | 30.93 | 30.56 | 31 |
1721683800 | 30.67 | 0 | 0.00 | 30.67 | 30.67 | 30.67 | 0 |
1721424600 | 30.67 | 0.09 | 0.29 | 30.66 | 30.68 | 30.66 | 33 |
1721338200 | 30.58 | -6.42 | -17.35 | 30.58 | 30.58 | 30.58 | 6 |
1721251800 | 37 | 4.45 | 13.67 | 36.29 | 37 | 36.29 | 27 |
1721165340 | 32.549999 | 2.03 | 6.65 | 32.549999 | 32.549999 | 32.549999 | 4 |
1721079000 | 30.52 | -0.48 | -1.55 | 32.549999 | 32.549999 | 30.52 | 10 |
1720819800 | 31 | -5.39 | -14.81 | 36.39 | 36.39 | 30.81 | 14 |
1720733400 | 36.39 | -1.56 | -4.11 | 30.12 | 36.39 | 30.12 | 11 |
1720647000 | 37.95 | 5.43 | 16.70 | 37.95 | 37.95 | 37.95 | 1 |
1720560540 | 32.52 | 0.01 | 0.03 | 32.14 | 32.52 | 31.82 | 84 |
1720474200 | 32.509999 | -6.21 | -16.04 | 38.72 | 38.72 | 32.509999 | 17 |
1720215000 | 38.72 | 5.72 | 17.33 | 33.299999 | 38.77 | 33.299999 | 26 |
1720128540 | 33 | -5.78 | -14.90 | 33 | 33 | 33 | 1 |
1720042200 | 38.78 | 3.53 | 10.01 | 38.78 | 38.78 | 38.78 | 1 |
1719955800 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
1719869400 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
1719610200 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
1719523800 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
1719437400 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 0 |
1719351000 | 35.25 | -3.53 | -9.10 | 35.25 | 35.25 | 35.25 | 6 |
1719264600 | 38.78 | -0.02 | -0.05 | 38.78 | 38.78 | 38.78 | 1 |
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