Hot Features
プレミアム
Ecorodovias Infraestrutura E Logistica SA (ECOR3)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 3.91608391608 | 7.15 | 7.89 | 7.07 | 5378425 | 7.65272036 | CS |
| 4 | 1.4 | 23.2172470978 | 6.03 | 7.89 | 5.74 | 4553321 | 7.08083532 | CS |
| 12 | 2.02 | 37.3382624769 | 5.41 | 7.89 | 5.23 | 5175407 | 6.53852757 | CS |
| 26 | 3.14 | 73.1934731935 | 4.29 | 7.89 | 4.05 | 4639237 | 5.80261306 | CS |
| 52 | 1.26 | 20.4213938412 | 6.17 | 8.22 | 3.97 | 4352910 | 6.20697157 | CS |
| 156 | 1.03 | 16.09375 | 6.4 | 9.87 | 3.81 | 4695685 | 6.33461467 | CS |
| 260 | -5.99 | -44.6348733234 | 13.42 | 14.95 | 3.81 | 4869151 | 7.9308558 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750455000 | 7.43 | -0.4 | -5.11 | 7.73 | 7.81 | 7.4 | 7611500 |
| 1750282200 | 7.83 | 0.23 | 3.03 | 7.64 | 7.89 | 7.59 | 6685500 |
| 1750195800 | 7.6 | -0.15 | -1.94 | 7.7 | 7.76 | 7.51 | 5918700 |
| 1750109400 | 7.75 | 0.6 | 8.39 | 7.32 | 7.83 | 7.29 | 6009700 |
| 1749850200 | 7.15 | -0.1 | -1.38 | 7.15 | 7.23 | 7.07 | 2899800 |
| 1749763800 | 7.25 | 0.01 | 0.14 | 7.15 | 7.32 | 7.15 | 3036500 |
| 1749677400 | 7.24 | -0.07 | -0.96 | 7.29 | 7.32 | 7.1 | 3729500 |
| 1749591000 | 7.31 | 0.31 | 4.43 | 7.15 | 7.35 | 7.04 | 4472700 |
| 1749504600 | 7 | 0.04 | 0.57 | 6.89 | 7.03 | 6.8 | 2219600 |
| 1749245400 | 6.96 | -0.04 | -0.57 | 7.02 | 7.11 | 6.83 | 4145900 |
| 1749159000 | 7 | -0.14 | -1.96 | 7.1 | 7.31 | 6.96 | 2943700 |
| 1749072540 | 7.14 | -0.02 | -0.28 | 7.17 | 7.33 | 7.11 | 2517500 |
| 1748986200 | 7.16 | 0.18 | 2.58 | 6.98 | 7.2 | 6.95 | 3930100 |
| 1748899800 | 6.98 | 0.23 | 3.41 | 6.89 | 7.08 | 6.85 | 5326500 |
| 1748640600 | 6.75 | -0.14 | -2.03 | 6.88 | 6.93 | 6.73 | 6534500 |
| 1748554140 | 6.89 | 0.01 | 0.15 | 6.81 | 6.96 | 6.79 | 3477000 |
| 1748467800 | 6.88 | -0.01 | -0.15 | 6.85 | 6.95 | 6.8 | 3375900 |
| 1748381400 | 6.89 | 0.37 | 5.67 | 6.6 | 7.02 | 6.6 | 4759300 |
| 1748294940 | 6.5199999 | 0.08 | 1.24 | 6.41 | 6.67 | 6.41 | 3539500 |
| 1748035800 | 6.44 | 0.38 | 6.27 | 6.03 | 6.53 | 5.74 | 10991200 |
| 1747949340 | 6.0599999 | -0.1 | -1.62 | 6.16 | 6.28 | 6.0199999 | 7849600 |
| 1747863000 | 6.16 | -0.64 | -9.41 | 6.83 | 6.83 | 6.12 | 8800400 |
| 1747776540 | 6.8 | -0.1 | -1.45 | 6.92 | 6.93 | 6.28 | 10844000 |
| 1747690200 | 6.9 | 0.16 | 2.37 | 6.79 | 7.08 | 6.7 | 3168000 |
| 1747431000 | 6.74 | 0.2 | 3.06 | 6.53 | 6.84 | 6.46 | 3844300 |
| 1747344540 | 6.54 | -0.01 | -0.15 | 6.5199999 | 6.6 | 6.43 | 4195900 |
| 1747258200 | 6.55 | -0.05 | -0.76 | 6.65 | 6.7 | 6.46 | 3356400 |
| 1747171740 | 6.6 | 0.1 | 1.54 | 6.58 | 6.69 | 6.47 | 2327300 |
| 1747085400 | 6.5 | -0.13 | -1.96 | 6.76 | 6.76 | 6.35 | 3249600 |
| 1746826200 | 6.63 | -0.45 | -6.36 | 7.02 | 7.2 | 6.59 | 5959000 |
| 1746739800 | 7.08 | 0.43 | 6.47 | 6.7 | 7.2 | 6.7 | 5133700 |
| 1746653340 | 6.65 | 0.03 | 0.45 | 6.66 | 6.66 | 6.39 | 3441600 |
| 1746567000 | 6.62 | -0.11 | -1.63 | 6.73 | 6.86 | 6.53 | 2944500 |
| 1746480600 | 6.73 | 0.02 | 0.30 | 6.71 | 6.81 | 6.63 | 2404100 |
| 1746221400 | 6.71 | 0.1 | 1.51 | 6.66 | 6.71 | 6.49 | 3632600 |
| 1746048600 | 6.61 | -0.31 | -4.48 | 6.88 | 7.02 | 6.5199999 | 8345700 |
| 1745962200 | 6.92 | -0.18 | -2.54 | 7.09 | 7.32 | 6.92 | 7480800 |
| 1745875800 | 7.1 | 0.2 | 2.90 | 6.92 | 7.15 | 6.9 | 6040700 |
| 1745616600 | 6.9 | -0.04 | -0.58 | 6.98 | 6.98 | 6.8 | 4896000 |
| 1745530200 | 6.94 | 0.35 | 5.31 | 6.65 | 6.96 | 6.57 | 5515700 |
| 1745443740 | 6.59 | 0.32 | 5.10 | 6.37 | 6.68 | 6.37 | 4312800 |
| 1745357400 | 6.2699999 | 0.1 | 1.62 | 6.2 | 6.45 | 6.12 | 4047900 |
| 1744925400 | 6.17 | -0.04 | -0.64 | 6.26 | 6.28 | 6.16 | 6976200 |
| 1744839000 | 6.21 | -0.07 | -1.11 | 6.3099999 | 6.37 | 6.21 | 4088600 |
| 1744752600 | 6.28 | -0.04 | -0.63 | 6.3099999 | 6.37 | 6.22 | 3336900 |
| 1744666200 | 6.32 | 0.25 | 4.12 | 6.12 | 6.41 | 6.11 | 5280600 |
| 1744407000 | 6.07 | 0.29 | 5.02 | 5.8099999 | 6.17 | 5.79 | 5083800 |
| 1744320600 | 5.78 | -0.08 | -1.37 | 5.88 | 5.88 | 5.68 | 5583500 |
| 1744234200 | 5.86 | 0.14 | 2.45 | 5.71 | 6 | 5.5 | 10327800 |
| 1744147800 | 5.72 | -0.07 | -1.21 | 5.82 | 5.99 | 5.66 | 7983900 |
| 1744061400 | 5.79 | 0.04 | 0.70 | 5.61 | 5.93 | 5.47 | 5204500 |
| 1743802200 | 5.75 | -0.38 | -6.20 | 6 | 6 | 5.68 | 4988700 |
| 1743715800 | 6.13 | 0.16 | 2.68 | 5.8099999 | 6.3099999 | 5.8099999 | 6620900 |
| 1743629400 | 5.97 | 0.18 | 3.11 | 5.8 | 6.03 | 5.76 | 6406900 |
| 1743542940 | 5.79 | 0.28 | 5.08 | 5.45 | 5.85 | 5.45 | 6772400 |
| 1743456600 | 5.51 | 0.17 | 3.18 | 5.3 | 5.5199999 | 5.26 | 6561800 |
| 1743197400 | 5.34 | -0.08 | -1.48 | 5.41 | 5.44 | 5.23 | 6302600 |
| 1743111000 | 5.42 | 0.05 | 0.93 | 5.5 | 5.5 | 5.36 | 2709600 |
| 1743024600 | 5.37 | -0.04 | -0.74 | 5.46 | 5.55 | 5.34 | 4578400 |
| 1742938200 | 5.41 | 0.17 | 3.24 | 5.26 | 5.49 | 5.23 | 2318500 |
| 1742851740 | 5.24 | -0.15 | -2.78 | 5.43 | 5.43 | 5.2 | 2603200 |
| 1742592600 | 5.39 | 0 | 0.00 | 5.38 | 5.53 | 5.38 | 3883100 |
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
