WLM Participacoes E Comercio De Maquinas E Veeculos SA. (WLMM4)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.95 | 3.27022375215 | 29.05 | 30.5 | 28.5 | 1640 | 29.4204878 | PR |
4 | 0.01 | 0.0333444481494 | 29.99 | 30.85 | 28 | 1328 | 29.75648536 | PR |
12 | -1 | -3.22580645161 | 31 | 33.99 | 28 | 1053 | 30.50884848 | PR |
26 | -1.5 | -4.7619047619 | 31.5 | 36.8 | 28 | 937 | 31.04376923 | PR |
52 | 0.21 | 0.704934541793 | 29.79 | 36.8 | 22.2 | 1673 | 27.3067494 | PR |
156 | -6.2 | -17.1270718232 | 36.2 | 40.44 | 15.1 | 1954 | 27.1745695 | PR |
260 | 17.6 | 141.935483871 | 12.4 | 43.63 | 11.6 | 2049 | 25.82816791 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733520600 | 30 | 0.1 | 0.33 | 28.57 | 30 | 28.56 | 1200 |
1733434200 | 29.9 | 0.4 | 1.36 | 29.9 | 29.9 | 29.9 | 100 |
1733347800 | 29.5 | 0.24 | 0.82 | 28.84 | 29.5 | 28.82 | 800 |
1733261340 | 29.26 | -0.04 | -0.14 | 29.31 | 29.41 | 28.5 | 2400 |
1733174940 | 29.3 | -0.36 | -1.21 | 29.75 | 29.8 | 29.3 | 2500 |
1732915740 | 29.66 | 0.2 | 0.68 | 29.05 | 30.5 | 29.02 | 2400 |
1732829400 | 29.46 | -1.04 | -3.41 | 29.5 | 30.5 | 29.46 | 3000 |
1732743000 | 30.5 | 0.27 | 0.89 | 30.23 | 30.5 | 30.03 | 1300 |
1732656600 | 30.23 | -0.62 | -2.01 | 30.23 | 30.23 | 29.61 | 3400 |
1732570140 | 30.85 | 0.85 | 2.83 | 30.85 | 30.85 | 30.85 | 700 |
1732310940 | 30 | 0.11 | 0.37 | 29.9 | 30 | 29.9 | 2200 |
1732224600 | 29.89 | 0.39 | 1.32 | 29.89 | 29.89 | 29.89 | 100 |
1732051800 | 29.5 | -0.31 | -1.04 | 29.99 | 29.99 | 29.01 | 1900 |
1731965340 | 29.81 | 0.01 | 0.03 | 29.22 | 29.99 | 28 | 1400 |
1731619800 | 29.8 | 0 | 0.00 | 29.25 | 29.8 | 29.25 | 1200 |
1731533400 | 29.8 | 0.18 | 0.61 | 29.8 | 29.8 | 29.8 | 100 |
1731446940 | 29.62 | -0.88 | -2.89 | 29.62 | 29.62 | 29.62 | 100 |
1731360540 | 30.5 | 0.5 | 1.67 | 30.5 | 30.5 | 30.5 | 100 |
1731101400 | 30 | 0 | 0.00 | 29.99 | 30 | 29.99 | 200 |
1731015000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1730928600 | 30 | 0.01 | 0.03 | 30 | 30 | 30 | 1000 |
1730842200 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.99 | 0 |
1730755800 | 29.99 | -0.51 | -1.67 | 31.01 | 31.01 | 29.68 | 1200 |
1730496600 | 30.5 | -0.5 | -1.61 | 30.13 | 30.5 | 30.13 | 1100 |
1730410200 | 31 | 0 | 0.00 | 30.99 | 31 | 30.99 | 600 |
1730323800 | 31 | 0.92 | 3.06 | 30.23 | 31 | 30.23 | 300 |
1730237340 | 30.08 | -0.52 | -1.70 | 30.81 | 30.81 | 30.08 | 1200 |
1730151000 | 30.6 | -0.01 | -0.03 | 30.75 | 30.75 | 30.6 | 1100 |
1729891800 | 30.61 | 0 | 0.00 | 30.61 | 30.61 | 30.61 | 0 |
1729805400 | 30.61 | -1.57 | -4.88 | 31.22 | 31.94 | 30.61 | 2300 |
1729719000 | 32.18 | -0.17 | -0.53 | 31.21 | 32.18 | 31.21 | 900 |
1729632540 | 32.35 | 0 | 0.00 | 32.35 | 32.35 | 32.35 | 0 |
1729546140 | 32.35 | -0.08 | -0.25 | 32.35 | 32.35 | 32.35 | 200 |
1729286940 | 32.43 | 0 | 0.00 | 32.43 | 32.43 | 32.43 | 0 |
1729200540 | 32.43 | 0.24 | 0.75 | 32.46 | 32.46 | 32.43 | 200 |
1729114140 | 32.189999 | -0.11 | -0.34 | 31.21 | 32.25 | 31.2 | 900 |
1729027740 | 32.299999 | 0 | 0.00 | 32.299999 | 32.299999 | 32.299999 | 0 |
1728941340 | 32.299999 | -0.09 | -0.28 | 32.34 | 32.36 | 32.299999 | 800 |
1728682200 | 32.39 | 0.14 | 0.43 | 32.46 | 32.46 | 32.29 | 500 |
1728595740 | 32.25 | -0.25 | -0.77 | 32.259999 | 32.259999 | 32.25 | 300 |
1728509400 | 32.5 | -1.49 | -4.38 | 32 | 33.54 | 31.04 | 2300 |
1728423000 | 33.99 | 0 | 0.00 | 33.99 | 33.99 | 33.99 | 0 |
1728336600 | 33.99 | 2.59 | 8.25 | 31.45 | 33.99 | 31.45 | 400 |
1728077400 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
1727991000 | 31.4 | 0.12 | 0.38 | 31.4 | 31.4 | 31.4 | 100 |
1727904540 | 31.28 | 0.28 | 0.90 | 31 | 31.28 | 31 | 200 |
1727818200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
1727731800 | 31 | 0 | 0.00 | 30.99 | 31.48 | 30.6 | 3900 |
1727472540 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
1727386140 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
1727299740 | 31 | 0 | 0.00 | 31 | 31 | 31 | 100 |
1727213400 | 31 | 0.2 | 0.65 | 31.6 | 31.6 | 31 | 600 |
1727127000 | 30.8 | -0.62 | -1.97 | 31.42 | 31.84 | 30.01 | 2200 |
1726867800 | 31.42 | -0.01 | -0.03 | 30.41 | 31.42 | 30.41 | 200 |
1726781400 | 31.43 | -0.07 | -0.22 | 30.8 | 31.46 | 30.68 | 1400 |
1726695000 | 31.5 | -0.18 | -0.57 | 31.87 | 31.87 | 31.5 | 600 |
1726608600 | 31.68 | 0.08 | 0.25 | 31.75 | 31.75 | 31.68 | 300 |
1726522200 | 31.6 | 0.25 | 0.80 | 31.49 | 31.6 | 31.49 | 300 |
1726263000 | 31.35 | 0.54 | 1.75 | 31 | 31.35 | 31 | 400 |
1726176540 | 30.81 | -0.06 | -0.19 | 29.95 | 30.83 | 29.93 | 800 |
1726090140 | 30.87 | 0.87 | 2.90 | 30.84 | 30.87 | 30.84 | 300 |
1726003740 | 30 | -1.65 | -5.21 | 32.299999 | 32.299999 | 30 | 2000 |
1725917400 | 31.65 | -3.62 | -10.26 | 35.01 | 35.01 | 31.65 | 5500 |
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