Banco Comercial Portugues SA【BCPU】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Banco Comercial Portugues SA (BCPU)

0.5324

0.0194

(3.78%)

마감 16 2월 1:30AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739553300	0.5324	0.019	3.70	0.516	0.5391	0.516	4882893
1739466900	0.5134	0.007	1.38	0.5072	0.5148	0.5058	2004393
1739380500	0.5064	-0.002	-0.39	0.51	0.512	0.5018	2142018
1739294100	0.5084	0.004	0.79	0.507	0.511	0.5034	1063859
1739207700	0.5044	0.0036	0.72	0.5004	0.5044	0.4972	3768031
1738948500	0.5008	-0.0058	-1.14	0.5086	0.5088	0.4997	2709038
1738862100	0.5066	0.0136	2.76	0.4968	0.5066	0.495	3559395
1738775700	0.493	-0.0014	-0.28	0.4965	0.5024	0.4925	2859042
1738689300	0.4944	0.0009	0.18	0.4992	0.4992	0.4931	1811202
1738602900	0.4935	-0.0119	-2.35	0.4923	0.50126	0.4912	1887936
1738343700	0.5054	0.0002	0.04	0.504	0.5078	0.5022	2038789
1738257300	0.5052	-0.0034	-0.67	0.5084	0.5084	0.5018	2280097
1738170900	0.5086	0.0082	1.64	0.503	0.5135999	0.5026	2588532
1738084500	0.5004	-0.002	-0.40	0.5026	0.5026	0.49915	1496334
1737998100	0.5024	-0.013	-2.52	0.5096	0.5096	0.5022	2152386
1737738900	0.5154	-0.0032	-0.62	0.5195999	0.5215999	0.5144	3204206
1737652500	0.5185999	0.0093999	1.85	0.5094	0.5185999	0.5088	2367624
1737566100	0.5092	-0.0032	-0.62	0.5132	0.5142	0.5088	2739967
1737479700	0.5124	0.0052	1.03	0.5082	0.5124	0.5032	2307100
1737393300	0.5072	0.0084	1.68	0.4996	0.5072	0.4996	1964174
1737134100	0.4988	0.0039	0.79	0.4964	0.499	0.4941	3933687
1737047700	0.4949	0.0063	1.29	0.4879	0.4964	0.4876	3145449
1736961300	0.4886	0.0056	1.16	0.4832	0.48905	0.4801	3216311
1736874900	0.483	0.0028	0.58	0.4811	0.4862	0.4771	1589988
1736788500	0.4802	0	0.00	0.4775	0.4803	0.474	953756
1736529300	0.4802	0.0002	0.04	0.4797	0.4843	0.4744	2939464
1736442900	0.48	-0.0056	-1.15	0.4771	0.4808	0.4747	3506709
1736356500	0.4856	0.0246	5.34	0.4659	0.4873	0.4646	6081847
1736270100	0.461	-0.0112	-2.37	0.4698	0.4698	0.455	3351775
1736183700	0.4722	0.0099	2.14	0.4654	0.4725	0.46025	2965002
1735924500	0.4623	0.0034	0.74	0.4581	0.4648	0.4575	891407
1735838100	0.4589	-0.0058	-1.25	0.4654	0.4654	0.444	1991208
1735751700	0.4647	0	0.00	0.4647	0.4647	0.4647	0
1735665300	0.4647	-0.0003	-0.06	0.4652	0.4664	0.4633	166819
1735578900	0.465	0.0048	1.04	0.4604	0.4674	0.4585	888397
1735319700	0.4602	0.0092	2.04	0.4534	0.4618	0.4508	904625
1735218900	0.451	0	0.00	0.451	0.451	0.451	0
1735132500	0.451	0	0.00	0.451	0.451	0.451	0
1735046100	0.451	0.0007	0.16	0.4502	0.454	0.4502	176700
1734974100	0.4503	0.001	0.22	0.45	0.4532	0.448	893649
1734714900	0.4493	-0.0031	-0.69	0.4467	0.4496	0.4436	1077292
1734628500	0.4524	0.0011	0.24	0.4528	0.459	0.45	2335422
1734542100	0.4513	0.0062	1.39	0.4463	0.454	0.4459	1533145
1734455700	0.4451	-0.0112	-2.45	0.4569	0.4569	0.443	4107858
1734369300	0.4563	0.0105	2.36	0.4455	0.4566	0.4455	3772379
1734110100	0.4458	0.0051	1.16	0.4447	0.4489	0.4433	1973862
1734023700	0.4407	0.001	0.23	0.4392	0.4432	0.4375	836703
1733937300	0.4397	0.0026	0.59	0.4374	0.4404	0.4357	1224429
1733850900	0.4371	-0.0024	-0.55	0.4355	0.4377	0.4326	2384303
1733764500	0.4395	-0.0002	-0.05	0.44215	0.44335	0.4385	1744516
1733505300	0.4397	-0.0134	-2.96	0.4514	0.4539	0.4383	2502295
1733418900	0.4531	0.0062	1.39	0.4471	0.4535	0.4443	3623799
1733332500	0.4469	0.0012	0.27	0.44535	0.4489	0.4435	2412305
1733246100	0.4457	0.0096	2.20	0.4393	0.4479	0.4393	1399415
1733159700	0.4361	-0.0117	-2.61	0.4475	0.4482	0.4361	1754895
1732900500	0.4478	0.001	0.22	0.4471	0.4491	0.4419	1189506
1732814100	0.4468	0.0028	0.63	0.4458	0.4509	0.44355	585142
1732727700	0.444	-0.001	-0.22	0.4382	0.444	0.4357	1483524
1732641300	0.445	-0.0021	-0.47	0.4411	0.445	0.44035	1259402
1732554900	0.4471	0.0025	0.56	0.4435	0.451	0.4432	1125495
1732295700	0.4446	-0.0022	-0.49	0.4496	0.4548	0.43835	1753051
1732209300	0.4468	0.007	1.59	0.4429	0.4468	0.4348	994711
1732122900	0.4398	0	0.00	0.4418	0.4427	0.4384	735011
1732036500	0.4398	-0.0078	-1.74	0.4453	0.4453	0.4343	927226
1731950100	0.4476	0.0029	0.65	0.444	0.448	0.444	764226

Banco Comercial Portugues

Scottish Investment

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관