Hot Features
프리미엄
Amsterdam All Share Index Gross Return (AAXG)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -110.49 | -2.26887236079 | 4869.82 | 4924.92 | 4744.66 | 0 | 0 | IX |
| 4 | -66.44 | -1.37677510532 | 4825.77 | 5029.24 | 4744.66 | 0 | 0 | IX |
| 12 | 72.33 | 1.54320460849 | 4687 | 5029.24 | 4537.5 | 0 | 0 | IX |
| 26 | 154.52 | 3.35562162174 | 4604.81 | 5029.24 | 4462.72 | 0 | 0 | IX |
| 52 | 177.89 | 3.88284032968 | 4581.44 | 5074.58 | 4372.33 | 0 | 0 | IX |
| 156 | 1238.75 | 35.1859636764 | 3520.58 | 5074.58 | 3164.52 | 0 | 0 | IX |
| 260 | 2230.4 | 88.1954027988 | 2528.93 | 5074.58 | 2001.91 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 4759.33 | -72.85 | -1.51 | 4832.22 | 4849 | 4744.66 | 0 |
| 1741368600 | 4832.18 | 2.74 | 0.06 | 4829.52 | 4848.74 | 4805.93 | 0 |
| 1741282200 | 4829.4399 | 16.62 | 0.35 | 4813.09 | 4856.91 | 4786.97 | 0 |
| 1741195800 | 4812.82 | 9.11 | 0.19 | 4803.6 | 4878.63 | 4803.6 | 0 |
| 1741109400 | 4803.71 | -106.09 | -2.16 | 4906.01 | 4906.01 | 4798.02 | 0 |
| 1741023000 | 4909.8 | 43.04 | 0.88 | 4869.82 | 4924.92 | 4863.24 | 0 |
| 1740763800 | 4866.76 | -37.72 | -0.77 | 4904.47 | 4904.47 | 4833.36 | 0 |
| 1740677400 | 4904.4799 | -34.51 | -0.70 | 4942.67 | 4942.67 | 4884.86 | 0 |
| 1740591000 | 4938.99 | 38.82 | 0.79 | 4900.18 | 4944.41 | 4900.18 | 0 |
| 1740504600 | 4900.17 | -34.92 | -0.71 | 4935.21 | 4935.21 | 4885.76 | 0 |
| 1740418200 | 4935.09 | -12.54 | -0.25 | 4947.6 | 4951.06 | 4899.8 | 0 |
| 1740159000 | 4947.63 | -1.12 | -0.02 | 4948.81 | 4964.34 | 4931.37 | 0 |
| 1740072600 | 4948.75 | -10.31 | -0.21 | 4959.06 | 4971.56 | 4938.62 | 0 |
| 1739986200 | 4959.06 | -39.35 | -0.79 | 4998.42 | 4998.42 | 4943.2 | 0 |
| 1739899800 | 4998.41 | -8.17 | -0.16 | 5006.6899 | 5029.24 | 4996.05 | 0 |
| 1739813400 | 5006.58 | 14.37 | 0.29 | 4992.21 | 5009.82 | 4982.66 | 0 |
| 1739554200 | 4992.21 | 4.92 | 0.10 | 4987.27 | 5014.97 | 4983.77 | 0 |
| 1739467800 | 4987.29 | 46.87 | 0.95 | 4947.05 | 4987.3 | 4926.02 | 0 |
| 1739381400 | 4940.42 | 29.11 | 0.59 | 4911.29 | 4940.43 | 4903.56 | 0 |
| 1739295000 | 4911.31 | 41.56 | 0.85 | 4869.76 | 4913.2299 | 4869.76 | 0 |
| 1739208600 | 4869.75 | 45.87 | 0.95 | 4825.77 | 4880.4399 | 4825.77 | 0 |
| 1738949400 | 4823.88 | -6.56 | -0.14 | 4830.5 | 4847.4 | 4813.63 | 0 |
| 1738863000 | 4830.4399 | 44.62 | 0.93 | 4785.85 | 4836.4799 | 4785.85 | 0 |
| 1738776600 | 4785.82 | -6.82 | -0.14 | 4792.62 | 4792.62 | 4762.16 | 0 |
| 1738690200 | 4792.64 | 18.1 | 0.38 | 4774.63 | 4796.75 | 4745.27 | 0 |
| 1738603800 | 4774.54 | -46.09 | -0.96 | 4820.74 | 4820.74 | 4732.06 | 0 |
| 1738344600 | 4820.63 | 23.7 | 0.49 | 4799.87 | 4848.41 | 4799.87 | 0 |
| 1738258200 | 4796.93 | 85.09 | 1.81 | 4711.71 | 4802.51 | 4711.71 | 0 |
| 1738171800 | 4711.84 | 48.86 | 1.05 | 4662.96 | 4761.15 | 4662.96 | 0 |
| 1738085400 | 4662.9799 | 15.63 | 0.34 | 4647.7 | 4691.2299 | 4647.7 | 0 |
| 1737999000 | 4647.35 | -55.1 | -1.17 | 4702.68 | 4705.54 | 4592.9 | 0 |
| 1737739800 | 4702.45 | -68.45 | -1.43 | 4743.4399 | 4753.41 | 4695.4399 | 0 |
| 1737653400 | 4770.9 | 0 | 0.00 | 4770.9 | 4770.9 | 4770.9 | 0 |
| 1737567000 | 4770.9 | 0 | 0.00 | 4770.9 | 4770.9 | 4770.9 | 0 |
| 1737480600 | 4770.9 | -27.62 | -0.58 | 4798.63 | 4802.7299 | 4762.55 | 0 |
| 1737394200 | 4798.52 | 20.64 | 0.43 | 4778.35 | 4812.1 | 4778.35 | 0 |
| 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 | -1.48 | -0.03 | 4679.08 | 4707.64 | 4672.93 | 0 |
