
Teka Tecelagem Kuehnrich Sa (TEKA4)
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 | PR |
4 | -14.75 | -40.9722222222 | 36 | 36 | 19.5 | 1250 | 21.84 | PR |
12 | -8.25 | -27.9661016949 | 29.5 | 36.5 | 19.5 | 400 | 27.86816667 | PR |
26 | -6.4 | -23.1464737794 | 27.65 | 36.5 | 19.5 | 349 | 28.38188525 | PR |
52 | -10.74 | -33.5729915599 | 31.99 | 43.99 | 19.5 | 2064 | 36.21965492 | PR |
156 | 12.74 | 149.706227967 | 8.51 | 43.99 | 7.56 | 2971 | 19.05859745 | PR |
260 | 13.74 | 182.956058589 | 7.51 | 43.99 | 4.35 | 6886 | 14.55834653 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914140 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
1739827740 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
1739568540 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
1739482140 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
1739395740 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
1739309340 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
1739222940 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
1738963740 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
1738877340 | 21.25 | -14.75 | -40.97 | 36 | 36 | 19.5 | 2400 |
1738790940 | 36 | -0.5 | -1.37 | 36 | 36 | 36 | 100 |
1738704600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1738618200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1738359000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1738272600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1738186200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1738099800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1738013400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1737754200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1737667800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1737581400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1737495000 | 36.5 | 1.7 | 4.89 | 35 | 36.5 | 35 | 400 |
1737408600 | 34.8 | 0.8 | 2.35 | 34.8 | 34.8 | 34.8 | 100 |
1737149400 | 34 | 0 | 0.00 | 32 | 34 | 32 | 700 |
1737062940 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1736976540 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1736890140 | 34 | 2.35 | 7.42 | 34 | 34 | 34 | 100 |
1736803740 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 0 |
1736544540 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 0 |
1736458140 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 200 |
1736371740 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 0 |
1736285340 | 31.65 | 0 | 0.00 | 31.65 | 31.65 | 31.65 | 0 |
1736198940 | 31.65 | -1.35 | -4.09 | 31.65 | 31.65 | 31.65 | 100 |
1735939740 | 33 | 0.01 | 0.03 | 33 | 33 | 33 | 100 |
1735853400 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
1735594200 | 32.99 | 3.99 | 13.76 | 29.39 | 32.99 | 29.39 | 600 |
1735334940 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1735248540 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1734989340 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1734730140 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1734643740 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1734557340 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1734470940 | 29 | 0 | 0.00 | 29 | 29 | 29 | 200 |
1734384540 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1734125340 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1734038940 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1733952540 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1733866140 | 29 | -1 | -3.33 | 29 | 29 | 29 | 500 |
1733779740 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1733520540 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1733434140 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1733347740 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1733261340 | 30 | 1 | 3.45 | 29.5 | 30 | 29.5 | 200 |
1733174940 | 29 | 1.3 | 4.69 | 29 | 29 | 29 | 100 |
1732915740 | 27.7 | 0.35 | 1.28 | 29.5 | 29.5 | 27.7 | 200 |
1732829400 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 0 |
1732743000 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 0 |
1732656600 | 27.35 | 0.15 | 0.55 | 28 | 28 | 27 | 700 |
1732570140 | 27.2 | -2.3 | -7.80 | 28 | 28 | 27.2 | 300 |
1732311000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
1732224600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
1732051800 | 29.5 | -0.4 | -1.34 | 29.5 | 29.5 | 29.5 | 800 |
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