
Metalfrio Solutions Sa (FRIO3)
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 | CS |
4 | -5.01 | -1.75783305849 | 285.01 | 328.63 | 280 | 2067 | 307.49483871 | CS |
12 | 133 | 90.4761904762 | 147 | 330 | 128 | 2942 | 300.73658991 | CS |
26 | 109.99 | 64.6961943415 | 170.01 | 330 | 68.19 | 5233 | 177.99491899 | CS |
52 | -61.1 | -17.9126355907 | 341.1 | 390 | 68.19 | 4467 | 207.57482467 | CS |
156 | 235 | 522.222222222 | 45 | 399.89 | 20 | 2944 | 203.16504246 | CS |
260 | 205 | 273.333333333 | 75 | 399.89 | 20 | 2400 | 192.75751432 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432540 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
1740173340 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
1740086940 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
1740000540 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
1739914140 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
1739827740 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
1739568540 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
1739482140 | 280 | 0 | 0.00 | 280 | 280 | 280 | 0 |
1739395740 | 280 | 0 | 0.00 | 280 | 280 | 280 | 100 |
1739309400 | 280 | -48.63 | -14.80 | 280 | 280 | 280 | 400 |
1739222940 | 328.63 | 0 | 0.00 | 328.63 | 328.63 | 328.63 | 0 |
1738963740 | 328.63 | 0 | 0.00 | 328.63 | 328.63 | 328.63 | 0 |
1738877340 | 328.63 | 0 | 0.00 | 328.63 | 328.63 | 328.63 | 0 |
1738790940 | 328.63 | 0 | 0.00 | 328.63 | 328.63 | 328.63 | 0 |
1738704540 | 328.63 | 0 | 0.00 | 328.63 | 328.63 | 328.63 | 0 |
1738618140 | 328.63 | 0 | 0.00 | 328.63 | 328.63 | 328.63 | 0 |
1738358940 | 328.63 | 27.63 | 9.18 | 302.5 | 328.63 | 302.5 | 3400 |
1738272540 | 301 | -1 | -0.33 | 301 | 301 | 301 | 6600 |
1738186200 | 302 | 8.01 | 2.72 | 298.8 | 302 | 298.8 | 1300 |
1738099740 | 293.99 | 0 | 0.00 | 293.99 | 293.99 | 293.99 | 0 |
1738013340 | 293.99 | 4.98 | 1.72 | 285.01 | 293.99 | 285 | 600 |
1737754200 | 289.01 | -7.69 | -2.59 | 290.01 | 290.01 | 280 | 1100 |
1737667740 | 296.7 | 6.69 | 2.31 | 297.83999 | 298.89999 | 290 | 1100 |
1737581400 | 290.01 | 0 | 0.00 | 290.01 | 290.01 | 290.01 | 0 |
1737495000 | 290.01 | -9.99 | -3.33 | 299.3 | 299.3 | 290.01 | 2400 |
1737408600 | 300 | 0 | 0.00 | 300.1 | 300.1 | 299.3 | 1100 |
1737149400 | 300 | -6 | -1.96 | 299.89999 | 300 | 292 | 1200 |
1737062940 | 306 | 1 | 0.33 | 300.11 | 306 | 300 | 900 |
1736976540 | 305 | 0 | 0.00 | 305 | 305 | 305 | 100 |
1736890140 | 305 | 4.99 | 1.66 | 292 | 305 | 292 | 1100 |
1736803740 | 300.01 | 0.11 | 0.04 | 300.39999 | 304.99 | 300.01 | 500 |
1736544540 | 299.89999 | -0.4 | -0.13 | 299.89999 | 307 | 299.89999 | 500 |
1736458140 | 300.3 | 0.3 | 0.10 | 300.3 | 300.3 | 300.3 | 200 |
1736371740 | 300 | -0.21 | -0.07 | 301.2 | 308.99 | 299 | 1400 |
1736285400 | 300.20999 | -3.14 | -1.04 | 302.1 | 308.49 | 299 | 1900 |
1736198940 | 303.35 | -3.86 | -1.26 | 309 | 320.1 | 300 | 2000 |
1735939740 | 307.20999 | 5 | 1.65 | 302.5 | 319 | 299 | 3400 |
1735853400 | 302.20999 | -27.79 | -8.42 | 327.99 | 327.99 | 299 | 1700 |
1735594200 | 330 | 40.5 | 13.99 | 309.48 | 330 | 300 | 37700 |
1735334940 | 289.5 | 68.5 | 31.00 | 229.98 | 289.5 | 229.98 | 10400 |
1735248540 | 221 | 36 | 19.46 | 190 | 222.5 | 190 | 5500 |
1734989340 | 185 | 7.01 | 3.94 | 182 | 195 | 182 | 600 |
1734730200 | 177.99 | 9.99 | 5.95 | 168.9 | 177.99 | 168.9 | 700 |
1734643800 | 168 | 13.02 | 8.40 | 154.9 | 168.87 | 154.9 | 1000 |
1734557340 | 154.97999 | 0 | 0.00 | 154.97999 | 154.97999 | 154.97999 | 0 |
1734470940 | 154.97999 | 0 | 0.00 | 154.97999 | 154.97999 | 154.97999 | 0 |
1734384540 | 154.97999 | 0 | 0.00 | 154.97999 | 154.97999 | 154.97999 | 0 |
1734125340 | 154.97999 | -0.01 | -0.01 | 140 | 154.97999 | 128 | 1900 |
1734039000 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
1733952600 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
1733866200 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
1733779800 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
1733520600 | 154.99 | 0 | 0.00 | 154.99 | 154.99 | 154.99 | 0 |
1733434200 | 154.99 | 1 | 0.65 | 155 | 155 | 154.99 | 200 |
1733347740 | 153.99 | 0 | 0.00 | 153.99 | 153.99 | 153.99 | 0 |
1733261340 | 153.99 | 0 | 0.00 | 147 | 153.99 | 147 | 200 |
1733174940 | 153.99 | 0 | 0.00 | 153.99 | 153.99 | 153.99 | 0 |
1732915740 | 153.99 | -4.51 | -2.85 | 150 | 156 | 150 | 1400 |
1732829400 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
1732743000 | 158.5 | 4.5 | 2.92 | 158.5 | 158.5 | 158.5 | 100 |
1732656600 | 154 | 4 | 2.67 | 149 | 154 | 149 | 300 |
1732570140 | 150 | 4.5 | 3.09 | 150 | 150 | 150 | 200 |
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