
Hercules SA Fabrica De Talheres (HETA4)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 5.67 | 5.67 | 5.67 | 100 | 5.67 | PR |
4 | 0.06 | 1.06951871658 | 5.61 | 5.67 | 5.27 | 425 | 5.63647059 | PR |
12 | -0.73 | -11.40625 | 6.4 | 6.55 | 5.27 | 320 | 5.855 | PR |
26 | 0.46 | 8.82917466411 | 5.21 | 7 | 5.21 | 475 | 6.28520661 | PR |
52 | -1.03 | -15.3731343284 | 6.7 | 7.5 | 5.2 | 552 | 6.1016875 | PR |
156 | -3.01 | -34.6774193548 | 8.68 | 9.99 | 3.4 | 1103 | 5.74230588 | PR |
260 | -3.76 | -39.8727465536 | 9.43 | 19.85 | 3.1 | 4047 | 9.97673029 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740173400 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
1740087000 | 5.67 | 0.03 | 0.53 | 5.67 | 5.67 | 5.67 | 100 |
1740000540 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
1739914140 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
1739827740 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
1739568540 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
1739482140 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
1739395740 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
1739309340 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
1739222940 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
1738963740 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
1738877340 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
1738790940 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
1738704540 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
1738618140 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
1738358940 | 5.64 | 0.06 | 1.08 | 5.62 | 5.65 | 5.2699999 | 1400 |
1738272600 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
1738186200 | 5.58 | -0.03 | -0.53 | 5.58 | 5.58 | 5.58 | 100 |
1738099800 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
1738013400 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
1737754200 | 5.61 | 0.15 | 2.75 | 5.61 | 5.61 | 5.61 | 100 |
1737667800 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
1737581400 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
1737495000 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
1737408600 | 5.46 | -0.84 | -13.33 | 5.57 | 5.57 | 5.39 | 500 |
1737149400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1737063000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1736976600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1736890200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1736803800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1736544600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1736458200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1736371800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1736285400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1736199000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1735939800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1735853400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1735594200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1735335000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1735248600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1734989400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1734730200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1734643800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1734557400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1734471000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1734384600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1734125400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1734039000 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 100 |
1733952540 | 6.3 | -0.19 | -2.93 | 6.49 | 6.49 | 6.3 | 300 |
1733866200 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
1733779800 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
1733520600 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
1733434200 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
1733347800 | 6.49 | -0.06 | -0.92 | 6.49 | 6.49 | 6.49 | 200 |
1733261340 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
1733174940 | 6.55 | 0.07 | 1.08 | 6.55 | 6.55 | 6.55 | 200 |
1732915740 | 6.48 | 0.12 | 1.89 | 6.4 | 6.48 | 6.4 | 200 |
1732829400 | 6.36 | -0.62 | -8.88 | 6.36 | 6.36 | 6.36 | 100 |
1732742940 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
1732656540 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
1732570140 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
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