Banco Comercial Portugues SA【BCP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
유럽
EU
Banco Comercial Portugues SA (BCP)
Banco Comercial Portugues SA (BCP) 과거

Banco Comercial Portugues SA (BCP)

0.4433

0.0035

( 0.80% )

업데이트: 22:39:16

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0024	0.544341120435	0.4409	0.4488	0.4335	33371848	0.44265261	DE
4	0.0125	2.90157845868	0.4308	0.4679	0.4168	59633482	0.44726183	DE
12	0.0361	8.86542239686	0.4072	0.4679	0.3853	57560354	0.42492142	DE
26	0.0845	23.5507246377	0.3588	0.4679	0.3163	62570674	0.39197619	DE
52	0.1519	52.1276595745	0.2914	0.4679	0.2533	71585313	0.34026713	DE
156	0.2988	206.78200692	0.1445	0.4679	0.1184	80525787	0.23139623	DE
260	0.239	116.984826236	0.2043	0.4679	0.0682	69606980	0.20163255	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732123800	0.4398	0	0.00	0.4415	0.4433	0.4376	24416038
1732037400	0.4398	-0.0078	-1.74	0.4466	0.4481	0.4335	45322874
1731951000	0.4476	0.0029	0.65	0.444	0.448	0.4427	24983996
1731691800	0.4447	0.0021	0.47	0.4408	0.4488	0.4404	37679526
1731605400	0.4426	-0.0004	-0.09	0.4409	0.4447	0.4373	34456808
1731519000	0.443	0	0.00	0.443	0.443	0.443	0
1731432600	0.443	-0.0105	-2.32	0.452	0.4562	0.443	51429128
1731346200	0.4535	0.003	0.67	0.454	0.4559	0.4487	42385741
1731087000	0.4505	0.0019	0.42	0.45	0.4544	0.4456	45952905
1731000600	0.4486	0.0025	0.56	0.4458	0.4532	0.4447	60656251
1730914200	0.4461	-0.0096	-2.11	0.4561	0.4575	0.4416	91295781
1730827800	0.4557	0.0047	1.04	0.4528	0.4595	0.4515	52208763
1730741400	0.451	-0.0121	-2.61	0.4639	0.4665	0.4476	83345055
1730482200	0.4631	-0.0003	-0.06	0.4632	0.4653	0.4543	61475563
1730395800	0.4634	0.0411	9.73	0.432	0.4679	0.4309	259488678
1730309400	0.4223	-0.0022	-0.52	0.4221	0.4243	0.4168	37828274
1730223000	0.4245	0.0025	0.59	0.4223	0.4282	0.4206	50728318
1730136600	0.422	0.0003	0.07	0.4248	0.4268	0.419	28942076
1729873800	0.4217	-0.0015	-0.35	0.4259	0.4296	0.4215	44422195
1729787400	0.4232	-0.0078	-1.81	0.4308	0.4329	0.4211	56018192
1729701000	0.431	-0.0012	-0.28	0.4311	0.4329	0.4291	24049821
1729614600	0.4322	0.0038	0.89	0.4291	0.4328	0.4256	37948457
1729528200	0.4284	-0.0033	-0.76	0.43	0.4319	0.4275	27672097
1729269000	0.4317	0.0004	0.09	0.4323	0.4365	0.4293	49182759
1729182600	0.4313	0.002	0.47	0.43	0.4345	0.4283	53851476
1729096200	0.4293	0.0036	0.85	0.4253	0.431	0.4226	38633808
1729009800	0.4257	-0.006	-1.39	0.4315	0.4324	0.4222	55025700
1728923400	0.4317	-0.0016	-0.37	0.436	0.4406	0.4292	70057835
1728664200	0.4333	0.0147	3.51	0.4177	0.4333	0.4177	141924767
1728577800	0.4186	0.0021	0.50	0.4158	0.421	0.4158	67856758
1728491400	0.4165	0.0027	0.65	0.4137	0.4165	0.4074999	56896028
1728405000	0.4138	0.0034	0.83	0.4078	0.415	0.4078	47928214
1728318600	0.4104	0.0129	3.25	0.3975	0.4118	0.3975	73652489
1728059400	0.3975	0.0064	1.64	0.3925	0.4015	0.3906	54711929
1727973000	0.3911	0.0022	0.57	0.3883	0.3931	0.3863	41111035
1727886600	0.3889	0.0019	0.49	0.387	0.3929	0.3852999	48488142
1727800200	0.387	-0.0184	-4.54	0.406	0.406	0.386	99181187
1727713800	0.4054	-0.0033	-0.81	0.4072	0.4099	0.4011	53436991
1727454600	0.4087	-0.0076	-1.83	0.415	0.415	0.4044	53286823
1727368200	0.4163	0.0118	2.92	0.4064999	0.4163	0.4041	66429995
1727281800	0.4045	-0.0018	-0.44	0.4032	0.4064999	0.4009	35000728
1727195400	0.4063	-0.0025	-0.61	0.4092	0.4109999	0.404	47379448
1727109000	0.4088	-0.0101	-2.41	0.4178	0.4190999	0.4079	72206874
1726849800	0.4189	0.0035	0.84	0.4154	0.4199	0.4154	74075939
1726763400	0.4154	-0.0024	-0.57	0.4199	0.4216	0.4078	74568249
1726677000	0.4178	0.0021	0.51	0.4152	0.4209	0.4147	45358599
1726590600	0.4157	0.0079	1.94	0.4089999	0.417	0.4089999	67155296
1726504200	0.4078	-0.0052	-1.26	0.4128	0.4131	0.4038	45938037
1726245000	0.413	0.0048	1.18	0.4076	0.4149	0.4071	50335339
1726158600	0.4082	0.0054	1.34	0.4061	0.4099999	0.4033	44700510
1726072200	0.4028	0.0038	0.95	0.4011	0.4069999	0.3994	52727131
1725985800	0.399	-0.0091	-2.23	0.4096	0.4115	0.399	45752513
1725899400	0.4081	0.0034	0.84	0.4039	0.4102	0.4039	39121331
1725640200	0.4047	-0.0065	-1.58	0.4099999	0.4132	0.4031	44792535
1725553800	0.4112	-0.0026	-0.63	0.4104999	0.4173	0.4097	33485502
1725467400	0.4138	0.0028001	0.68	0.4069999	0.4145	0.4045	46006014
1725381000	0.4109999	-0.0094	-2.24	0.4208	0.4242	0.4089999	98478063
1725294600	0.4204	0.0045	1.08	0.4189	0.4222	0.4152	53791837
1725035400	0.4159	0.0047	1.14	0.4123	0.417	0.4123	62850143
1724949000	0.4112	0.0007001	0.17	0.4072	0.4144	0.4072	67974322
1724862600	0.4104999	0.0021999	0.54	0.4091	0.4128	0.4055	59858216
1724776200	0.4083	0.007	1.74	0.4016	0.4094999	0.4007	63375411
1724689800	0.4013	-0.0031	-0.77	0.4038	0.4039	0.3986	46152049
1724430600	0.4044	0.0057	1.43	0.398	0.4045	0.3975	68543034
1724344200	0.3987	-0.0008	-0.20	0.4001	0.4034	0.3951	44147099
1724257800	0.3995	-0.0013	-0.32	0.4021	0.4032	0.3968999	41291308

Banco Comercial Portugues

Adler Modemaerkte

Amedeo Air Four Plus

Ethernity Networks

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관