
It Now IMAB5 Fundo de Indice (IB5M11)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.51 | 0.478648521821 | 106.55 | 107.25 | 104.8 | 4812 | 105.66927963 | FU |
4 | 2.07 | 1.97161634441 | 104.99 | 107.85 | 104.16 | 36819 | 105.68353609 | FU |
12 | -4.11 | -3.6970405685 | 111.17 | 111.17 | 102.39 | 19486 | 105.67288728 | FU |
26 | -6.75 | -5.93093752746 | 113.81 | 114.03 | 102.39 | 18075 | 108.02764398 | FU |
52 | -6.59 | -5.7985041795 | 113.65 | 117.9 | 102.39 | 17933 | 110.34573751 | FU |
156 | 15.79 | 17.3003177386 | 91.27 | 117.9 | 89.92 | 8493 | 109.30062087 | FU |
260 | 10.07 | 10.3825136612 | 96.99 | 117.9 | 78 | 7104 | 105.77499819 | FU |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741296540 | 106.49 | -0.07 | -0.07 | 106.25 | 106.65 | 106.2 | 1249 |
1741210140 | 106.56 | 1.15 | 1.09 | 105.41 | 106.56 | 105.01 | 2082 |
1740778200 | 105.41 | -0.69 | -0.65 | 106.55 | 106.55 | 104.8 | 11106 |
1740691740 | 106.1 | -0.67 | -0.63 | 106.77 | 106.77 | 106.1 | 4200 |
1740605400 | 106.77 | 1.07 | 1.01 | 106.58 | 107.08 | 106.49 | 1231 |
1740519000 | 105.7 | -1.38 | -1.29 | 107.5 | 107.5 | 105.32 | 7401 |
1740432540 | 107.08 | -0.27 | -0.25 | 107.51 | 107.85 | 106.5 | 18923 |
1740173400 | 107.35 | 0.41 | 0.38 | 107.49 | 107.7 | 107.35 | 1058 |
1740087000 | 106.94 | -0.21 | -0.20 | 106.45 | 107.36 | 106.45 | 231488 |
1740000540 | 107.15 | 0.16 | 0.15 | 107.49 | 107.49 | 106.71 | 1405 |
1739914140 | 106.99 | 0.26 | 0.24 | 107.7 | 107.7 | 106.95 | 69678 |
1739827800 | 106.73 | 0.35 | 0.33 | 106.98 | 107.57 | 106.73 | 3695 |
1739568600 | 106.38 | 1 | 0.95 | 104.73 | 106.38 | 104.73 | 1700 |
1739482140 | 105.38 | 1.09 | 1.05 | 105.29 | 105.65 | 105.29 | 2748 |
1739395740 | 104.29 | -1.01 | -0.96 | 105.3 | 105.3 | 104.25 | 290398 |
1739309400 | 105.3 | 1.09 | 1.05 | 104.16 | 105.33 | 104.16 | 3607 |
1739222940 | 104.21 | -1.02 | -0.97 | 105.53 | 105.53 | 104.21 | 8240 |
1738963800 | 105.23 | 0.24 | 0.23 | 104.99 | 105.53 | 104.21 | 2537 |
1738877340 | 104.99 | -0.01 | -0.01 | 104.62 | 104.99 | 104.46 | 7263 |
1738790940 | 105 | 0.17 | 0.16 | 104 | 105.31 | 104 | 2787 |
1738704600 | 104.83 | -0.64 | -0.61 | 105.47 | 105.47 | 104.28 | 6631 |
1738618200 | 105.47 | 0.18 | 0.17 | 105.3 | 105.47 | 104.59 | 4656 |
1738358940 | 105.29 | 0.02 | 0.02 | 106.4 | 106.4 | 105.29 | 15862 |
1738272540 | 105.27 | 1.54 | 1.48 | 103.86 | 105.46 | 103.86 | 15893 |
1738186200 | 103.73 | -0.25 | -0.24 | 103.97 | 104 | 103.28 | 2006 |
1738099740 | 103.98 | 0.38 | 0.37 | 103.6 | 103.98 | 103.6 | 945 |
1738013340 | 103.6 | -0.12 | -0.12 | 103.72 | 103.99 | 103.2 | 7055 |
1737754200 | 103.72 | -0.11 | -0.11 | 104 | 104 | 103.5 | 1365 |
1737667740 | 103.83 | 0.08 | 0.08 | 105 | 105 | 103.52 | 1940 |
1737581400 | 103.75 | 0 | 0.00 | 103.75 | 103.75 | 103.75 | 0 |
1737495000 | 103.75 | -0.94 | -0.90 | 104.98 | 104.98 | 103.36 | 3719 |
1737408600 | 104.69 | 0.06 | 0.06 | 104.58 | 105.02 | 104.04 | 44489 |
1737149400 | 104.63 | -0.72 | -0.68 | 104.82 | 105.38 | 104.04 | 25900 |
1737062940 | 105.35 | -0.46 | -0.43 | 106.87 | 106.87 | 104.82 | 2005 |
1736976540 | 105.81 | 0.39 | 0.37 | 105.06 | 106.05 | 104.73 | 1205 |
1736890140 | 105.42 | 0.2 | 0.19 | 105.11 | 105.48 | 104.72 | 3395 |
1736803740 | 105.22 | -0.27 | -0.26 | 105.49 | 105.7 | 105.22 | 9388 |
1736544540 | 105.49 | -0.99 | -0.93 | 105.42 | 106.42 | 105.18 | 1583 |
1736458140 | 106.48 | 0.9 | 0.85 | 106.43 | 106.53 | 105.4 | 2915 |
1736371740 | 105.58 | 0.47 | 0.45 | 105.17 | 106.32 | 104.62 | 2784 |
1736285400 | 105.11 | -0.47 | -0.45 | 105.6 | 106.16 | 105.11 | 2127 |
1736198940 | 105.58 | 0.37 | 0.35 | 105.21 | 106.16 | 105.21 | 2875 |
1735939740 | 105.21 | 0.11 | 0.10 | 104.69 | 105.42 | 104.57 | 4007 |
1735853400 | 105.1 | -0.38 | -0.36 | 104.83 | 105.93 | 104.45 | 1640 |
1735594200 | 105.48 | -0.3 | -0.28 | 105.78 | 105.78 | 104.7 | 2181 |
1735334940 | 105.78 | -0.09 | -0.09 | 106.38 | 106.38 | 105.47 | 54693 |
1735248540 | 105.87 | 0.28 | 0.27 | 105.89 | 107.77 | 105.59 | 10134 |
1734989340 | 105.59 | -1.58 | -1.47 | 107.17 | 107.17 | 105.44 | 3149 |
1734730200 | 107.17 | 0.53 | 0.50 | 107.7 | 107.7 | 105.68 | 5912 |
1734643800 | 106.64 | 2.3 | 2.20 | 104.01 | 106.64 | 102.39 | 85819 |
1734557400 | 104.34 | -1.36 | -1.29 | 105.68 | 105.88 | 103.85 | 7862 |
1734470940 | 105.7 | -1.85 | -1.72 | 107.37 | 107.37 | 105.16 | 9074 |
1734384540 | 107.55 | -1.26 | -1.16 | 109.45 | 109.45 | 105.75 | 8134 |
1734125340 | 108.81 | -2.13 | -1.92 | 111.17 | 111.17 | 108.81 | 8616 |
1734039000 | 110.94 | 0.59 | 0.53 | 109.48 | 111.08 | 109.48 | 3690 |
1733952540 | 110.35 | 1.32 | 1.21 | 109.03 | 110.35 | 109.03 | 3019 |
1733866140 | 109.03 | 0.03 | 0.03 | 108.98 | 109.31 | 107.78 | 8480 |
1733779740 | 109 | 1 | 0.93 | 107.9 | 109 | 107.7 | 3846 |
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