Hot Features
프리미엄
Amsterdam All Share Index Gross Return (AAXG)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 76.28 | 1.62242640803 | 4701.6 | 4796.1 | 4597.57 | 0 | 0 | IX |
| 4 | 173.62 | 3.77085568582 | 4604.26 | 4796.1 | 4537.5 | 0 | 0 | IX |
| 12 | 123.9 | 2.66223748276 | 4653.98 | 4796.1 | 4462.72 | 0 | 0 | IX |
| 26 | -208.31 | -4.17773891488 | 4986.19 | 4986.19 | 4372.33 | 0 | 0 | IX |
| 52 | 658.17 | 15.976124533 | 4119.71 | 5074.58 | 4053.49 | 0 | 0 | IX |
| 156 | 733.33 | 18.131312507 | 4044.55 | 5074.58 | 3164.52 | 0 | 0 | IX |
| 260 | 1617.89 | 51.1992126557 | 3159.99 | 5074.58 | 2001.91 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 4777.88 | 30.56 | 0.64 | 4747.4 | 4796.1 | 4747.4 | 0 |
| 1737048600 | 4747.32 | 70.82 | 1.51 | 4681.55 | 4747.33 | 4681.55 | 0 |
| 1736962200 | 4676.5 | 45.74 | 0.99 | 4630.7 | 4690.27 | 4630.7 | 0 |
| 1736875800 | 4630.76 | 3.14 | 0.07 | 4627.4 | 4666.31 | 4619.97 | 0 |
| 1736789400 | 4627.62 | -36.41 | -0.78 | 4664.12 | 4664.12 | 4597.57 | 0 |
| 1736530200 | 4664.03 | -36.66 | -0.78 | 4701.6 | 4704.81 | 4660.97 | 0 |
| 1736443800 | 4700.6899 | 34.38 | 0.74 | 4666.36 | 4700.81 | 4653.01 | 0 |
| 1736357400 | 4666.31 | -39.27 | -0.83 | 4705.78 | 4708.93 | 4647.31 | 0 |
| 1736271000 | 4705.58 | -1.15 | -0.02 | 4706.76 | 4728.92 | 4690.22 | 0 |
| 1736184600 | 4706.7299 | 71.46 | 1.54 | 4635.13 | 4707.21 | 4635.13 | 0 |
| 1735925400 | 4635.27 | -14.37 | -0.31 | 4649.62 | 4654.58 | 4624.76 | 0 |
| 1735839000 | 4649.64 | 46.52 | 1.01 | 4603.08 | 4649.76 | 4592.86 | 0 |
| 1735666200 | 4603.12 | 37.42 | 0.82 | 4565.65 | 4604.57 | 4559.34 | 0 |
| 1735579800 | 4565.7 | -45.49 | -0.99 | 4611.13 | 4611.13 | 4556.43 | 0 |
| 1735320600 | 4611.1899 | 14.91 | 0.32 | 4596.17 | 4622.81 | 4583.58 | 0 |
| 1735061400 | 4596.28 | 23.56 | 0.52 | 4572.7299 | 4607.71 | 4572.7299 | 0 |
| 1734975000 | 4572.72 | -14.88 | -0.32 | 4587.46 | 4587.46 | 4548.01 | 0 |
| 1734715800 | 4587.6 | -16.64 | -0.36 | 4604.26 | 4604.26 | 4537.5 | 0 |
| 1734629400 | 4604.24 | -82.62 | -1.76 | 4686.22 | 4686.22 | 4594.04 | 0 |
| 1734543000 | 4686.86 | 19.76 | 0.42 | 4666.78 | 4696.54 | 4666.78 | 0 |
| 1734456600 | 4667.1 | -5.25 | -0.11 | 4672.39 | 4689.49 | 4648.42 | 0 |
| 1734370200 | 4672.35 | -14.83 | -0.32 | 4687 | 4687 | 4659.53 | 0 |
| 1734111000 | 4687.18 | -3.41 | -0.07 | 4690.72 | 4704.87 | 4679.28 | 0 |
| 1734024600 | 4690.59 | -0.17 | -0.00 | 4690.7 | 4700.84 | 4681.76 | 0 |
| 1733938200 | 4690.76 | 11.72 | 0.25 | 4679.08 | 4707.64 | 4672.93 | 0 |
| 1733851800 | 4679.04 | -13.2 | -0.28 | 4692.39 | 4696.38 | 4673.37 | 0 |
| 1733765400 | 4692.24 | 13.33 | 0.28 | 4678.96 | 4709.83 | 4666.96 | 0 |
| 1733506200 | 4678.91 | -6 | -0.13 | 4684.6899 | 4688.01 | 4672.04 | 0 |
| 1733419800 | 4684.91 | 12.23 | 0.26 | 4672.66 | 4700.2 | 4670.92 | 0 |
| 1733333400 | 4672.68 | 8.22 | 0.18 | 4664.49 | 4693.06 | 4664.49 | 0 |
| 1733247000 | 4664.46 | 23.25 | 0.50 | 4641.25 | 4683.57 | 4641.25 | 0 |
| 1733160600 | 4641.21 | 26.07 | 0.56 | 4613.02 | 4641.21 | 4601.47 | 0 |
| 1732901400 | 4615.14 | 33.59 | 0.73 | 4581.46 | 4623.24 | 4571.55 | 0 |
| 1732815000 | 4581.55 | 23.09 | 0.51 | 4558.57 | 4613.53 | 4558.57 | 0 |
| 1732728600 | 4558.46 | -14.17 | -0.31 | 4572.58 | 4575.28 | 4550.97 | 0 |
| 1732642200 | 4572.63 | -25.36 | -0.55 | 4599.1 | 4599.1 | 4564.22 | 0 |
| 1732555800 | 4597.99 | 5.85 | 0.13 | 4592 | 4627.15 | 4592 | 0 |
| 1732296600 | 4592.14 | 61.26 | 1.35 | 4531.12 | 4605 | 4531.12 | 0 |
| 1732210200 | 4530.88 | 37.38 | 0.83 | 4493.46 | 4533.71 | 4462.72 | 0 |
| 1732123800 | 4493.5 | -21.55 | -0.48 | 4515.2299 | 4536.5 | 4483.59 | 0 |
| 1732037400 | 4515.05 | -21.81 | -0.48 | 4536.84 | 4557.93 | 4475.4799 | 0 |
| 1731951000 | 4536.86 | 7.18 | 0.16 | 4528.53 | 4536.87 | 4497.92 | 0 |
| 1731691800 | 4529.68 | -66.95 | -1.46 | 4595.9799 | 4595.9799 | 4529.62 | 0 |
| 1731605400 | 4596.63 | 17.45 | 0.38 | 4512.11 | 4598.42 | 4512.11 | 0 |
| 1731519000 | 4579.18 | 0 | 0.00 | 4579.18 | 4579.18 | 4579.18 | 0 |
| 1731432600 | 4579.18 | 0 | 0.00 | 4579.18 | 4579.18 | 4579.18 | 0 |
| 1731346200 | 4579.18 | 27.35 | 0.60 | 4552.63 | 4599.12 | 4552.63 | 0 |
| 1731087000 | 4551.83 | -23.19 | -0.51 | 4575.15 | 4590.61 | 4527.85 | 0 |
| 1731000600 | 4575.02 | 43.21 | 0.95 | 4536.27 | 4592.2299 | 4536.27 | 0 |
| 1730914200 | 4531.81 | -39.3 | -0.86 | 4573.28 | 4640.77 | 4524.22 | 0 |
| 1730827800 | 4571.11 | 20.65 | 0.45 | 4550.49 | 4574.92 | 4547.78 | 0 |
| 1730741400 | 4550.46 | -30.71 | -0.67 | 4581.04 | 4588.82 | 4550.46 | 0 |
| 1730482200 | 4581.17 | 42.71 | 0.94 | 4538.47 | 4594.3 | 4538.47 | 0 |
| 1730395800 | 4538.46 | -41.54 | -0.91 | 4580.71 | 4580.71 | 4515.93 | 0 |
| 1730309400 | 4580 | -70.19 | -1.51 | 4650.11 | 4650.11 | 4577.51 | 0 |
| 1730223000 | 4650.1899 | -11.96 | -0.26 | 4664.03 | 4685 | 4647.14 | 0 |
| 1730136600 | 4662.15 | -9.97 | -0.21 | 4672.68 | 4683.84 | 4636.11 | 0 |
| 1729873800 | 4672.12 | 18.08 | 0.39 | 4653.9799 | 4681.15 | 4634.47 | 0 |
| 1729787400 | 4654.04 | 18.71 | 0.40 | 4635.31 | 4686.87 | 4635.31 | 0 |
| 1729701000 | 4635.33 | -34.88 | -0.75 | 4669.53 | 4684.09 | 4632.07 | 0 |
| 1729614600 | 4670.21 | -1.06 | -0.02 | 4671.31 | 4685.01 | 4648.39 | 0 |
| 1729528200 | 4671.27 | -24.07 | -0.51 | 4695.2 | 4718.38 | 4667.53 | 0 |
| 1729269000 | 4695.34 | 42.51 | 0.91 | 4652.78 | 4698.46 | 4652.78 | 0 |
