Randon Sa Implementos Participacoes (RAPT4)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.43 | -3.91978122151 | 10.97 | 11.19 | 10.34 | 1305460 | 10.7166706 | PR |
4 | -0.05 | -0.472143531634 | 10.59 | 11.82 | 10.34 | 2278115 | 11.01648725 | PR |
12 | -0.56 | -5.04504504505 | 11.1 | 11.82 | 10.34 | 2813340 | 11.02950599 | PR |
26 | -0.66 | -5.89285714286 | 11.2 | 12.52 | 9.02 | 2607743 | 10.82325635 | PR |
52 | -1.14 | -9.7602739726 | 11.68 | 13.57 | 9.02 | 2285781 | 11.25644898 | PR |
156 | 0 | 0 | 10.54 | 13.57 | 7.07 | 2410301 | 10.40163911 | PR |
260 | -0.27 | -2.49768732655 | 10.81 | 16.79 | 3.96 | 2900467 | 11.10879522 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730496600 | 10.4 | -0.3 | -2.80 | 10.8 | 10.8 | 10.34 | 1759300 |
1730410200 | 10.7 | -0.24 | -2.19 | 10.95 | 11 | 10.69 | 1494800 |
1730323800 | 10.94 | 0.14 | 1.30 | 10.8 | 10.94 | 10.79 | 1001200 |
1730237340 | 10.8 | -0.17 | -1.55 | 10.98 | 11.07 | 10.79 | 1277200 |
1730151000 | 10.97 | 0.06 | 0.55 | 10.97 | 11.19 | 10.94 | 994800 |
1729891800 | 10.91 | 0.01 | 0.09 | 10.93 | 11.22 | 10.91 | 1810500 |
1729805400 | 10.9 | 0.05 | 0.46 | 10.9 | 10.95 | 10.78 | 1295000 |
1729719000 | 10.85 | -0.05 | -0.46 | 10.91 | 10.95 | 10.85 | 1075000 |
1729632600 | 10.9 | 0.06 | 0.55 | 10.89 | 11.02 | 10.79 | 2218600 |
1729546140 | 10.84 | -0.46 | -4.07 | 11.31 | 11.35 | 10.81 | 4661500 |
1729287000 | 11.3 | -0.27 | -2.33 | 11.74 | 11.79 | 11.22 | 3711200 |
1729200540 | 11.57 | -0.05 | -0.43 | 11.62 | 11.73 | 11.52 | 3106800 |
1729114140 | 11.62 | 0.3 | 2.65 | 11.3 | 11.82 | 11.21 | 5579600 |
1729027740 | 11.32 | 0.42 | 3.85 | 10.92 | 11.35 | 10.92 | 5015100 |
1728941340 | 10.9 | 0.17 | 1.58 | 10.72 | 11.03 | 10.62 | 1535500 |
1728682200 | 10.73 | 0.16 | 1.51 | 10.61 | 10.73 | 10.42 | 1325900 |
1728595740 | 10.57 | 0.12 | 1.15 | 10.48 | 10.67 | 10.43 | 1653600 |
1728509400 | 10.45 | -0.15 | -1.42 | 10.6 | 10.6 | 10.41 | 2026500 |
1728422940 | 10.6 | -0.01 | -0.09 | 10.53 | 10.65 | 10.42 | 2140800 |
1728336600 | 10.61 | 0.04 | 0.38 | 10.59 | 10.7 | 10.51 | 1879400 |
1728077400 | 10.57 | -0.11 | -1.03 | 10.63 | 10.67 | 10.46 | 3512100 |
1727991000 | 10.68 | -0.18 | -1.66 | 10.84 | 10.84 | 10.56 | 2707100 |
1727904540 | 10.86 | -0.04 | -0.37 | 10.99 | 11.14 | 10.85 | 2369900 |
1727818200 | 10.9 | 0.11 | 1.02 | 10.8 | 10.97 | 10.72 | 2787000 |
1727731800 | 10.79 | -0.11 | -1.01 | 10.9 | 10.94 | 10.66 | 3144000 |
1727472600 | 10.9 | -0.06 | -0.55 | 10.9 | 11.15 | 10.85 | 4100400 |
1727386140 | 10.96 | -0.14 | -1.26 | 11.12 | 11.25 | 10.85 | 5210700 |
1727299740 | 11.1 | -0.13 | -1.16 | 11.26 | 11.42 | 10.98 | 5228600 |
1727213400 | 11.23 | -0.01 | -0.09 | 11.4 | 11.47 | 11.16 | 5865900 |
1727127000 | 11.24 | 0.14 | 1.26 | 11.1 | 11.33 | 10.97 | 3897600 |
1726867800 | 11.1 | -0.2 | -1.77 | 11.44 | 11.44 | 10.97 | 5491100 |
1726781400 | 11.3 | 0.21 | 1.89 | 11.05 | 11.5 | 11.05 | 3647400 |
1726695000 | 11.09 | -0.04 | -0.36 | 11.02 | 11.35 | 11.02 | 2945400 |
1726608600 | 11.13 | 0.04 | 0.36 | 11.12 | 11.15 | 10.97 | 2032500 |
1726522200 | 11.09 | -0.05 | -0.45 | 11.18 | 11.22 | 10.98 | 2645100 |
1726263000 | 11.14 | 0.28 | 2.58 | 10.82 | 11.2 | 10.82 | 3859700 |
1726176540 | 10.86 | -0.02 | -0.18 | 10.88 | 10.9 | 10.77 | 1821300 |
1726090140 | 10.88 | 0.08 | 0.74 | 10.81 | 10.95 | 10.76 | 1608200 |
1726003740 | 10.8 | -0.17 | -1.55 | 10.96 | 10.99 | 10.63 | 4649900 |
1725917400 | 10.97 | 0.03 | 0.27 | 10.94 | 11.03 | 10.86 | 2014800 |
1725658200 | 10.94 | -0.25 | -2.23 | 11.19 | 11.24 | 10.41 | 8018200 |
1725571800 | 11.19 | 0.04 | 0.36 | 11.18 | 11.3 | 10.87 | 3452600 |
1725485400 | 11.15 | -0.14 | -1.24 | 11.43 | 11.59 | 11.14 | 4331000 |
1725399000 | 11.29 | 0.15 | 1.35 | 11.21 | 11.56 | 11.09 | 2490200 |
1725312600 | 11.14 | 0.22 | 2.01 | 11.11 | 11.23 | 10.89 | 1769300 |
1725053400 | 10.92 | -0.05 | -0.46 | 10.85 | 11.1 | 10.75 | 3514000 |
1724967000 | 10.97 | -0.24 | -2.14 | 11.23 | 11.23 | 10.88 | 2041000 |
1724880600 | 11.21 | 0.03 | 0.27 | 11.17 | 11.25 | 10.98 | 1553300 |
1724794140 | 11.18 | -0.16 | -1.41 | 11.23 | 11.32 | 11.01 | 1620500 |
1724707740 | 11.34 | 0.07 | 0.62 | 11.28 | 11.5 | 11.26 | 1034000 |
1724448600 | 11.27 | 0.47 | 4.35 | 10.8 | 11.33 | 10.79 | 1562900 |
1724362140 | 10.8 | -0.44 | -3.91 | 11.2 | 11.25 | 10.64 | 2726400 |
1724275740 | 11.24 | -0.14 | -1.23 | 11.35 | 11.39 | 11.03 | 2706200 |
1724189340 | 11.38 | 0.3 | 2.71 | 11.36 | 11.49 | 11.14 | 2896900 |
1724102940 | 11.08 | 0.17 | 1.56 | 10.91 | 11.17 | 10.83 | 1405500 |
1723843800 | 10.91 | -0.09 | -0.82 | 11.01 | 11.08 | 10.69 | 2838900 |
1723757340 | 11 | -0.03 | -0.27 | 11.17 | 11.17 | 10.86 | 1725200 |
1723671000 | 11.03 | 0 | 0.00 | 11 | 11.21 | 10.95 | 1854300 |
1723584600 | 11.03 | -0.01 | -0.09 | 11.11 | 11.22 | 10.89 | 3246000 |
1723498200 | 11.04 | -0.14 | -1.25 | 11.1 | 11.3 | 10.97 | 2913000 |
1723239000 | 11.18 | 0.01 | 0.09 | 11.29 | 11.43 | 11.04 | 2400300 |
1723152600 | 11.17 | 0.72 | 6.89 | 10.3 | 11.27 | 10.3 | 3482000 |
1723066200 | 10.45 | -0.14 | -1.32 | 10.62 | 10.81 | 10.39 | 849700 |
1722979740 | 10.59 | 0.16 | 1.53 | 10.38 | 10.59 | 10.22 | 3102800 |
1722893400 | 10.43 | -0.24 | -2.25 | 10.28 | 10.52 | 10.18 | 2520100 |
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