
Gazit Malls Fi Imobiliario (GZIT11)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.85 | -10.7825700311 | 44.98 | 44.98 | 40 | 15366 | 41.96114893 | FU |
4 | -2.28 | -5.37609054468 | 42.41 | 46.9 | 37.44 | 19325 | 42.55211126 | FU |
12 | -5.48 | -12.0149090112 | 45.61 | 46.9 | 37.44 | 14267 | 42.59216379 | FU |
26 | -16.47 | -29.0989399293 | 56.6 | 59.39 | 37.44 | 16382 | 47.4634139 | FU |
52 | -31.87 | -44.2638888889 | 72 | 76.98 | 37.44 | 14957 | 53.92355583 | FU |
156 | -32.87 | -45.0273972603 | 73 | 76.98 | 37.44 | 14942 | 54.32792741 | FU |
260 | -32.87 | -45.0273972603 | 73 | 76.98 | 37.44 | 14942 | 54.32792741 | FU |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914140 | 40.13 | -2.05 | -4.86 | 42.85 | 42.85 | 40 | 28209 |
1739827800 | 42.18 | 0.68 | 1.64 | 41.84 | 43.17 | 41.03 | 12369 |
1739568600 | 41.5 | 0 | 0.00 | 42.02 | 42.29 | 41.17 | 8862 |
1739482140 | 41.5 | -0.81 | -1.91 | 42 | 43.12 | 41.4 | 22744 |
1739395740 | 42.31 | -0.02 | -0.05 | 42.5 | 42.68 | 41.5 | 12488 |
1739309400 | 42.33 | -1.57 | -3.58 | 44.98 | 44.98 | 42.16 | 20365 |
1739222940 | 43.9 | 0.35 | 0.80 | 43.58 | 45.5 | 43.33 | 10221 |
1738963800 | 43.55 | 0.14 | 0.32 | 43.7 | 44.29 | 43 | 9451 |
1738877340 | 43.41 | -1.48 | -3.30 | 46 | 46.4 | 43.4 | 19957 |
1738790940 | 44.89 | -1.11 | -2.41 | 46.27 | 46.5 | 44.04 | 31743 |
1738704600 | 46 | 3.01 | 7.00 | 43.02 | 46.35 | 42.99 | 54892 |
1738618200 | 42.99 | 4.99 | 13.13 | 38.28 | 46.9 | 38.24 | 80705 |
1738358940 | 38 | 0.39 | 1.04 | 37.81 | 38.35 | 37.58 | 5578 |
1738272540 | 37.61 | -0.39 | -1.03 | 37.94 | 38.14 | 37.44 | 9925 |
1738186200 | 38 | -0.03 | -0.08 | 37.97 | 38.25 | 37.6 | 8612 |
1738099740 | 38.03 | -0.48 | -1.25 | 38.83 | 39.6 | 37.92 | 12733 |
1738013340 | 38.51 | -1.49 | -3.73 | 40 | 40.44 | 38.51 | 12738 |
1737754200 | 40 | -0.27 | -0.67 | 40.3 | 40.54 | 39.05 | 12779 |
1737667740 | 40.27 | -0.86 | -2.09 | 40.35 | 41 | 40.25 | 9928 |
1737581400 | 41.13 | 0 | 0.00 | 41.13 | 41.13 | 41.13 | 0 |
1737495000 | 41.13 | -0.75 | -1.79 | 42.41 | 43.49 | 40.21 | 11079 |
1737408600 | 41.88 | -0.46 | -1.09 | 42.54 | 43.5 | 41.76 | 11468 |
1737149400 | 42.34 | -0.66 | -1.53 | 42.94 | 44.18 | 42.33 | 13814 |
1737062940 | 43 | -1.12 | -2.54 | 44.12 | 44.46 | 42.46 | 8000 |
1736976540 | 44.12 | -0.29 | -0.65 | 44.43 | 44.89 | 43.42 | 11369 |
1736890140 | 44.41 | 0.39 | 0.89 | 44.88 | 44.89 | 43.36 | 11334 |
1736803740 | 44.02 | -0.54 | -1.21 | 45.25 | 45.99 | 43.25 | 8220 |
1736544540 | 44.56 | -1.14 | -2.49 | 45.85 | 46.7 | 43.4 | 7706 |
1736458140 | 45.7 | 0 | 0.00 | 45.67 | 45.7 | 43.88 | 7501 |
1736371740 | 45.7 | 1.1 | 2.47 | 44.6 | 45.7 | 43.64 | 11708 |
1736285400 | 44.6 | 0.83 | 1.90 | 44.69 | 44.69 | 42.7 | 8689 |
1736198940 | 43.77 | 1.22 | 2.87 | 43.31 | 43.77 | 42.51 | 11358 |
1735939740 | 42.55 | -1.15 | -2.63 | 44 | 44 | 42.32 | 4217 |
1735853400 | 43.7 | 0.23 | 0.53 | 44.7 | 44.7 | 43 | 2066 |
1735594200 | 43.47 | -0.53 | -1.20 | 44 | 44.69 | 43 | 1876 |
1735334940 | 44 | 1.02 | 2.37 | 42.98 | 44 | 42.98 | 5139 |
1735248540 | 42.98 | 1.79 | 4.35 | 42 | 42.98 | 40.66 | 6449 |
1734989340 | 41.19 | -0.79 | -1.88 | 41.7 | 43.8 | 40.01 | 21741 |
1734730200 | 41.98 | 1.98 | 4.95 | 40 | 42 | 39.01 | 18566 |
1734643800 | 40 | 0.99 | 2.54 | 39 | 42.83 | 39 | 18743 |
1734557400 | 39.01 | 0.01 | 0.03 | 39.38 | 40.28 | 39 | 9963 |
1734470940 | 39 | -0.74 | -1.86 | 39.65 | 39.73 | 39 | 11512 |
1734384540 | 39.74 | -0.77 | -1.90 | 40.5 | 40.86 | 39.58 | 15108 |
1734125340 | 40.51 | -0.55 | -1.34 | 40.12 | 41.49 | 40.12 | 7730 |
1734039000 | 41.06 | 0.55 | 1.36 | 40.8 | 41.49 | 39.62 | 9644 |
1733952540 | 40.51 | -0.99 | -2.39 | 41.5 | 42 | 38.33 | 22245 |
1733866140 | 41.5 | -0.49 | -1.17 | 41.89 | 41.99 | 41.1 | 8652 |
1733779740 | 41.99 | -0.21 | -0.50 | 42.39 | 43 | 40.52 | 6854 |
1733520600 | 42.2 | -1.3 | -2.99 | 43.5 | 44.79 | 42.2 | 13685 |
1733434200 | 43.5 | 1.25 | 2.96 | 42.95 | 43.5 | 42.2 | 12595 |
1733347800 | 42.25 | 0.05 | 0.12 | 42.22 | 43.33 | 42.2 | 7165 |
1733261340 | 42.2 | -1.81 | -4.11 | 44.21 | 44.44 | 42.07 | 37915 |
1733174940 | 44.01 | -1.49 | -3.27 | 44.15 | 45.38 | 44 | 11633 |
1732915740 | 45.5 | -0.2 | -0.44 | 44.83 | 45.7 | 44 | 8724 |
1732829400 | 45.7 | 0.71 | 1.58 | 44.99 | 45.79 | 44 | 25305 |
1732743000 | 44.99 | -0.12 | -0.27 | 45.17 | 45.69 | 44.76 | 9768 |
1732656600 | 45.11 | -0.59 | -1.29 | 45.61 | 45.62 | 45.1 | 9080 |
1732570140 | 45.7 | -1.11 | -2.37 | 46.11 | 46.11 | 45.1 | 11181 |
1732310940 | 46.81 | 1.14 | 2.50 | 45.68 | 46.89 | 45.5 | 7969 |
1732224600 | 45.67 | -0.33 | -0.72 | 46.01 | 46.89 | 45.67 | 7663 |
1732051800 | 46 | 0 | 0.00 | 45.55 | 46.28 | 45.5 | 7487 |
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