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 | -0.3 | -4.28571428571 | 7 | 7.19 | 6.68 | 3128880 | 6.91094762 | CS |
| 4 | -0.92 | -12.0734908136 | 7.62 | 8.05 | 6.68 | 2545505 | 7.24529581 | CS |
| 12 | -0.76 | -10.1876675603 | 7.46 | 8.22 | 6.68 | 3069025 | 7.44249968 | CS |
| 26 | -1.31 | -16.354556804 | 8.01 | 8.26 | 6.01 | 3739819 | 7.23767148 | CS |
| 52 | -0.52 | -7.20221606648 | 7.22 | 9.87 | 6.01 | 3603207 | 7.86701625 | CS |
| 156 | -2.91 | -30.2809573361 | 9.61 | 10.18 | 3.81 | 4999559 | 6.77715486 | CS |
| 260 | -6.78 | -50.296735905 | 13.48 | 19.22 | 3.81 | 4758386 | 8.84401816 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728422940 | 6.92 | 0.06 | 0.87 | 6.83 | 6.93 | 6.72 | 2764700 |
| 1728336600 | 6.86 | 0.05 | 0.73 | 6.89 | 6.98 | 6.79 | 2772000 |
| 1728077400 | 6.81 | -0.09 | -1.30 | 6.94 | 6.95 | 6.79 | 3854200 |
| 1727991000 | 6.9 | -0.17 | -2.40 | 6.98 | 6.99 | 6.83 | 2878600 |
| 1727904540 | 7.07 | 0.21 | 3.06 | 7 | 7.19 | 6.98 | 3374900 |
| 1727818200 | 6.86 | -0.05 | -0.72 | 6.95 | 7.03 | 6.85 | 2388700 |
| 1727731800 | 6.91 | -0.28 | -3.89 | 7.19 | 7.19 | 6.91 | 2389100 |
| 1727472600 | 7.19 | -0.05 | -0.69 | 7.25 | 7.32 | 7.14 | 1545700 |
| 1727386140 | 7.24 | -0.04 | -0.55 | 7.36 | 7.44 | 7.2 | 2047400 |
| 1727299740 | 7.28 | 0.06 | 0.83 | 7.28 | 7.33 | 7.18 | 3353700 |
| 1727213400 | 7.22 | 0.04 | 0.56 | 7.27 | 7.34 | 7.15 | 1832600 |
| 1727127000 | 7.18 | -0.13 | -1.78 | 7.36 | 7.36 | 7.12 | 2485800 |
| 1726867800 | 7.31 | -0.2 | -2.66 | 7.52 | 7.52 | 7.27 | 3971400 |
| 1726781400 | 7.51 | -0.3 | -3.84 | 7.87 | 7.88 | 7.45 | 3684900 |
| 1726695000 | 7.81 | -0.06 | -0.76 | 7.86 | 7.95 | 7.75 | 1620800 |
| 1726608600 | 7.87 | 0.02 | 0.25 | 7.92 | 7.92 | 7.78 | 1071500 |
| 1726522200 | 7.85 | -0.06 | -0.76 | 7.98 | 8.05 | 7.85 | 1834300 |
| 1726263000 | 7.91 | 0.4 | 5.33 | 7.54 | 7.99 | 7.54 | 2710100 |
| 1726176540 | 7.51 | -0.12 | -1.57 | 7.55 | 7.65 | 7.49 | 2105100 |
| 1726090140 | 7.63 | 0.04 | 0.53 | 7.62 | 7.74 | 7.58 | 2224600 |
| 1726003740 | 7.59 | -0.04 | -0.52 | 7.65 | 7.65 | 7.55 | 1703200 |
| 1725917400 | 7.63 | -0.07 | -0.91 | 7.72 | 7.72 | 7.6 | 1251800 |
| 1725658200 | 7.7 | -0.27 | -3.39 | 7.99 | 8.03 | 7.67 | 2017600 |
| 1725571800 | 7.97 | 0.17 | 2.18 | 7.81 | 7.97 | 7.74 | 2025500 |
| 1725485400 | 7.8 | 0.14 | 1.83 | 7.67 | 7.96 | 7.67 | 2917000 |
| 1725399000 | 7.66 | -0.07 | -0.91 | 7.73 | 7.88 | 7.66 | 3365100 |
| 1725312600 | 7.73 | -0.14 | -1.78 | 7.83 | 7.83 | 7.63 | 2452200 |
| 1725053400 | 7.87 | 0.23 | 3.01 | 7.61 | 7.97 | 7.54 | 6011500 |
| 1724967000 | 7.64 | -0.16 | -2.05 | 7.8 | 7.81 | 7.6 | 2011000 |
| 1724880600 | 7.8 | -0.33 | -4.06 | 8.08 | 8.08 | 7.73 | 3199400 |
| 1724794140 | 8.13 | 0.39 | 5.04 | 7.86 | 8.22 | 7.75 | 5041700 |
| 1724707740 | 7.74 | 0.04 | 0.52 | 7.83 | 8.02 | 7.73 | 2422900 |
| 1724448600 | 7.7 | 0.34 | 4.62 | 7.41 | 7.74 | 7.34 | 3139800 |
| 1724362140 | 7.36 | -0.28 | -3.66 | 7.66 | 7.72 | 7.34 | 3903500 |
| 1724275740 | 7.64 | -0.21 | -2.68 | 7.85 | 7.92 | 7.64 | 2810100 |
| 1724189340 | 7.85 | -0.22 | -2.73 | 8.0399999 | 8.13 | 7.82 | 2202300 |
| 1724102940 | 8.07 | 0.22 | 2.80 | 7.81 | 8.1 | 7.78 | 1961500 |
| 1723843800 | 7.85 | -0.09 | -1.13 | 7.95 | 8.05 | 7.76 | 1796500 |
| 1723757340 | 7.94 | 0.12 | 1.53 | 7.82 | 8.07 | 7.79 | 2498400 |
| 1723671000 | 7.82 | -0.08 | -1.01 | 7.93 | 8 | 7.81 | 2224700 |
| 1723584600 | 7.9 | 0.16 | 2.07 | 7.77 | 8.02 | 7.77 | 3481200 |
| 1723498200 | 7.74 | -0.11 | -1.40 | 7.85 | 7.92 | 7.71 | 2273800 |
| 1723239000 | 7.85 | 0.16 | 2.08 | 7.74 | 7.9 | 7.73 | 2659800 |
| 1723152600 | 7.69 | -0.08 | -1.03 | 7.79 | 7.82 | 7.54 | 4091700 |
| 1723066200 | 7.77 | 0.15 | 1.97 | 7.74 | 7.95 | 7.72 | 3637900 |
| 1722979740 | 7.62 | 0.27 | 3.67 | 7.41 | 7.72 | 7.38 | 4944900 |
| 1722893400 | 7.35 | -0.33 | -4.30 | 7.39 | 7.55 | 7.29 | 4657600 |
| 1722634200 | 7.68 | 0.21 | 2.81 | 7.49 | 7.79 | 7.46 | 4513800 |
| 1722547800 | 7.47 | 0.33 | 4.62 | 7.33 | 7.7 | 7.23 | 7542800 |
| 1722461400 | 7.14 | 0.3 | 4.39 | 6.89 | 7.14 | 6.86 | 3303800 |
| 1722374940 | 6.84 | -0.16 | -2.29 | 6.95 | 7.01 | 6.79 | 1973800 |
| 1722288600 | 7 | -0.04 | -0.57 | 7.03 | 7.11 | 6.98 | 2619900 |
| 1722029400 | 7.04 | 0.18 | 2.62 | 6.86 | 7.07 | 6.85 | 3696600 |
| 1721943000 | 6.86 | -0.11 | -1.58 | 6.99 | 7.02 | 6.82 | 3529300 |
| 1721856600 | 6.97 | 0.01 | 0.14 | 6.96 | 7.15 | 6.92 | 4958400 |
| 1721770140 | 6.96 | -0.19 | -2.66 | 7.07 | 7.16 | 6.95 | 2167300 |
| 1721683800 | 7.15 | 0.1 | 1.42 | 7.06 | 7.16 | 7.01 | 2807800 |
| 1721424600 | 7.05 | -0.03 | -0.42 | 7.12 | 7.24 | 7.05 | 8162300 |
| 1721338200 | 7.08 | -0.35 | -4.71 | 7.42 | 7.42 | 7 | 4330300 |
| 1721251800 | 7.43 | -0.06 | -0.80 | 7.46 | 7.5 | 7.32 | 2922700 |
| 1721165340 | 7.49 | 0.03 | 0.40 | 7.42 | 7.59 | 7.41 | 3120700 |
| 1721079000 | 7.46 | 0.09 | 1.22 | 7.38 | 7.47 | 7.32 | 2892800 |
| 1720819800 | 7.37 | -0.23 | -3.03 | 7.53 | 7.57 | 7.34 | 2768800 |
| 1720733400 | 7.6 | 0.02 | 0.26 | 7.63 | 7.77 | 7.49 | 5278200 |
| 1720647000 | 7.58 | 0.19 | 2.57 | 7.6 | 7.82 | 7.51 | 3763600 |
| 1720560540 | 7.39 | 0.06 | 0.82 | 7.3 | 7.48 | 7.18 | 2873800 |
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
