
Diagnosticos da America S.A (DASA3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -3.97727272727 | 1.76 | 1.82 | 1.68 | 931940 | 1.72752967 | CS |
4 | -0.16 | -8.64864864865 | 1.85 | 1.91 | 1.68 | 813420 | 1.79401195 | CS |
12 | -0.51 | -23.1818181818 | 2.2 | 2.37 | 1.68 | 933554 | 1.89733836 | CS |
26 | -1.64 | -49.2492492492 | 3.33 | 3.4 | 1.68 | 890401 | 2.34446761 | CS |
52 | -5.48 | -76.429567643 | 7.17 | 8.29 | 1.68 | 1053463 | 3.16159326 | CS |
156 | -23.38 | -93.2588751496 | 25.07 | 25.71 | 1.68 | 658464 | 7.89539888 | CS |
260 | -68.31 | -97.5857142857 | 70 | 242 | 1.68 | 497221 | 12.72385478 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740605400 | 1.68 | -0.02 | -1.18 | 1.74 | 1.74 | 1.68 | 706900 |
1740519000 | 1.7 | -0.02 | -1.16 | 1.73 | 1.75 | 1.68 | 812700 |
1740432540 | 1.72 | -0.05 | -2.82 | 1.8 | 1.8 | 1.7 | 1247600 |
1740173400 | 1.77 | 0.03 | 1.72 | 1.75 | 1.82 | 1.72 | 1392200 |
1740087000 | 1.74 | 0 | 0.00 | 1.76 | 1.76 | 1.72 | 500300 |
1740000540 | 1.74 | -0.07 | -3.87 | 1.83 | 1.83 | 1.74 | 455700 |
1739914140 | 1.81 | -0.06 | -3.21 | 1.83 | 1.88 | 1.79 | 647900 |
1739827800 | 1.87 | 0.1 | 5.65 | 1.75 | 1.9 | 1.75 | 1743300 |
1739568600 | 1.77 | 0.06 | 3.51 | 1.74 | 1.78 | 1.71 | 740200 |
1739482140 | 1.71 | -0.02 | -1.16 | 1.72 | 1.74 | 1.71 | 310200 |
1739395740 | 1.73 | -0.04 | -2.26 | 1.75 | 1.78 | 1.72 | 340000 |
1739309400 | 1.77 | 0.02 | 1.14 | 1.73 | 1.79 | 1.73 | 455000 |
1739222940 | 1.75 | -0.03 | -1.69 | 1.78 | 1.82 | 1.73 | 552800 |
1738963800 | 1.78 | -0.06 | -3.26 | 1.8 | 1.84 | 1.77 | 725200 |
1738877340 | 1.84 | -0.02 | -1.08 | 1.89 | 1.89 | 1.79 | 1150000 |
1738790940 | 1.86 | 0.06 | 3.33 | 1.82 | 1.91 | 1.81 | 1469300 |
1738704600 | 1.8 | -0.02 | -1.10 | 1.82 | 1.84 | 1.79 | 428800 |
1738618200 | 1.82 | -0.04 | -2.15 | 1.9 | 1.9 | 1.79 | 1035600 |
1738358940 | 1.86 | -0.02 | -1.06 | 1.89 | 1.9 | 1.84 | 521100 |
1738272540 | 1.88 | 0.05 | 2.73 | 1.85 | 1.89 | 1.82 | 1033600 |
1738186200 | 1.83 | -0.09 | -4.69 | 1.94 | 1.94 | 1.83 | 631900 |
1738099740 | 1.92 | -0.02 | -1.03 | 1.96 | 1.98 | 1.88 | 396800 |
1738013340 | 1.94 | 0.1 | 5.43 | 1.86 | 1.99 | 1.83 | 1152600 |
1737754200 | 1.84 | -0.01 | -0.54 | 1.88 | 1.89 | 1.83 | 389800 |
1737667740 | 1.85 | -0.01 | -0.54 | 1.88 | 1.88 | 1.83 | 240300 |
1737581400 | 1.86 | 0.02 | 1.09 | 1.88 | 1.89 | 1.83 | 428800 |
1737495000 | 1.84 | 0.01 | 0.55 | 1.83 | 1.85 | 1.82 | 313800 |
1737408600 | 1.83 | -0.06 | -3.17 | 1.88 | 1.91 | 1.83 | 644600 |
1737149400 | 1.89 | 0 | 0.00 | 1.9 | 1.92 | 1.82 | 462800 |
1737062940 | 1.89 | -0.01 | -0.53 | 1.93 | 1.93 | 1.83 | 494600 |
1736976540 | 1.9 | 0.09 | 4.97 | 1.82 | 1.93 | 1.82 | 898300 |
1736890140 | 1.81 | -0.03 | -1.63 | 1.84 | 1.88 | 1.81 | 505400 |
1736803740 | 1.84 | -0.03 | -1.60 | 1.89 | 1.89 | 1.84 | 224700 |
1736544540 | 1.87 | -0.02 | -1.06 | 1.88 | 1.91 | 1.82 | 842900 |
1736458140 | 1.89 | -0.06 | -3.08 | 1.95 | 1.95 | 1.83 | 1430100 |
1736371740 | 1.95 | -0.1 | -4.88 | 2.04 | 2.04 | 1.91 | 942700 |
1736285400 | 2.05 | 0.04 | 1.99 | 2.0099999 | 2.14 | 1.99 | 1607200 |
1736198940 | 2.0099999 | 0.09 | 4.69 | 1.93 | 2.05 | 1.93 | 1906100 |
1735939740 | 1.92 | 0.05 | 2.67 | 1.92 | 2.02 | 1.9 | 3322500 |
1735853400 | 1.87 | -0.03 | -1.58 | 1.86 | 1.92 | 1.83 | 839700 |
1735594200 | 1.9 | -0.14 | -6.86 | 2.04 | 2.07 | 1.87 | 1102300 |
1735334940 | 2.04 | -0.01 | -0.49 | 2.05 | 2.09 | 1.99 | 910300 |
1735248540 | 2.05 | 0.13 | 6.77 | 2.05 | 2.07 | 1.95 | 1426200 |
1734989340 | 1.92 | 0.08 | 4.35 | 1.85 | 2.0099999 | 1.78 | 1522800 |
1734730200 | 1.84 | 0.09 | 5.14 | 1.76 | 1.84 | 1.74 | 1808800 |
1734643800 | 1.75 | 0.03 | 1.74 | 1.72 | 1.77 | 1.68 | 1576400 |
1734557400 | 1.72 | -0.18 | -9.47 | 1.9 | 1.92 | 1.72 | 888400 |
1734470940 | 1.9 | -0.01 | -0.52 | 1.9 | 1.92 | 1.82 | 1592400 |
1734384540 | 1.91 | -0.1 | -4.98 | 2.0099999 | 2.05 | 1.9 | 746900 |
1734125340 | 2.0099999 | -0.12 | -5.63 | 2.06 | 2.13 | 2 | 1411700 |
1734039000 | 2.13 | -0.03 | -1.39 | 2.15 | 2.15 | 2.0299999 | 908300 |
1733952540 | 2.16 | 0.05 | 2.37 | 2.14 | 2.21 | 2.08 | 729200 |
1733866140 | 2.11 | 0.05 | 2.43 | 2.1 | 2.13 | 2.07 | 829200 |
1733779740 | 2.06 | -0.12 | -5.50 | 2.18 | 2.23 | 2.0299999 | 1314500 |
1733520600 | 2.18 | -0.02 | -0.91 | 2.2 | 2.37 | 2.14 | 1106300 |
1733434200 | 2.2 | -0.01 | -0.45 | 2.2 | 2.2599999 | 2.2 | 461300 |
1733347800 | 2.21 | -0.09 | -3.91 | 2.27 | 2.27 | 2.18 | 1027300 |
1733261340 | 2.3 | 0.01 | 0.44 | 2.32 | 2.35 | 2.25 | 544200 |
1733174940 | 2.29 | 0.03 | 1.33 | 2.27 | 2.4 | 2.21 | 639300 |
1732915740 | 2.2599999 | 0.08 | 3.67 | 2.19 | 2.2599999 | 2.05 | 1319500 |
1732829400 | 2.18 | -0.18 | -7.63 | 2.34 | 2.34 | 2.15 | 964300 |
1732743000 | 2.36 | -0.1 | -4.07 | 2.49 | 2.5 | 2.33 | 679900 |
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