Hot Features
프리미엄
ASN Beleggingsfondsen Aif Nv (ASNO)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -0.412179231485 | 75.21 | 75.5 | 74.9 | 1559 | 75.31871071 | DE |
| 4 | 0.12 | 0.160470714095 | 74.78 | 75.74 | 74.33 | 2483 | 74.9314078 | DE |
| 12 | -0.05 | -0.0667111407605 | 74.95 | 75.82 | 73.37 | 2627 | 74.66348224 | DE |
| 26 | 0.49 | 0.65851364064 | 74.41 | 75.82 | 73.25 | 2369 | 74.6356697 | DE |
| 52 | 1.33 | 1.80780209324 | 73.57 | 75.82 | 71.06 | 2580 | 74.22938272 | DE |
| 156 | 6.95 | 10.2281089036 | 67.95 | 75.82 | 59.54 | 2498 | 69.34930983 | DE |
| 260 | 11.34 | 17.8414096916 | 63.56 | 75.82 | 48.07 | 2744 | 68.06823168 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 75.15 | -0.33 | -0.44 | 75.15 | 75.15 | 75.15 | 2000 |
| 1740072600 | 75.48 | -0.02 | -0.03 | 75.48 | 75.48 | 75.48 | 1050 |
| 1739986200 | 75.5 | 0.21 | 0.28 | 75.5 | 75.5 | 75.5 | 1542 |
| 1739899800 | 75.29 | 0.08 | 0.11 | 75.29 | 75.29 | 75.29 | 2959 |
| 1739813400 | 75.21 | -0.44 | -0.58 | 75.21 | 75.21 | 75.21 | 244 |
| 1739554200 | 75.65 | 0.55 | 0.73 | 75.65 | 75.65 | 75.65 | 365 |
| 1739467800 | 75.1 | -0.64 | -0.84 | 75.1 | 75.1 | 75.1 | 2963 |
| 1739381400 | 75.74 | 0 | 0.00 | 75.74 | 75.74 | 75.74 | 0 |
| 1739295000 | 75.74 | 0.46 | 0.61 | 75.74 | 75.74 | 75.74 | 3055 |
| 1739208600 | 75.28 | -0.29 | -0.38 | 75.28 | 75.28 | 75.28 | 264 |
| 1738949400 | 75.57 | 0.44 | 0.59 | 75.57 | 75.57 | 75.57 | 517 |
| 1738863000 | 75.13 | 0.46 | 0.62 | 75.13 | 75.13 | 75.13 | 1895 |
| 1738776600 | 74.67 | -0.27 | -0.36 | 74.67 | 74.67 | 74.67 | 848 |
| 1738690200 | 74.94 | -0.37 | -0.49 | 74.94 | 74.94 | 74.94 | 5020 |
| 1738603800 | 75.31 | 0.01 | 0.01 | 75.31 | 75.31 | 75.31 | 2928 |
| 1738344600 | 75.3 | 0.59 | 0.79 | 75.3 | 75.3 | 75.3 | 293 |
| 1738258200 | 74.71 | 0.01 | 0.01 | 74.71 | 74.71 | 74.71 | 3005 |
| 1738171800 | 74.7 | 0.37 | 0.50 | 74.7 | 74.7 | 74.7 | 3693 |
| 1738085400 | 74.33 | -0.45 | -0.60 | 74.33 | 74.33 | 74.33 | 9703 |
| 1737999000 | 74.78 | -0.45 | -0.60 | 74.78 | 74.78 | 74.78 | 4836 |
| 1737739800 | 75.23 | -0.04 | -0.05 | 75.23 | 75.23 | 75.23 | 1137 |
| 1737653400 | 75.27 | 0.18 | 0.24 | 75.27 | 75.27 | 75.27 | 1372 |
| 1737567000 | 75.09 | 0.25 | 0.33 | 75.09 | 75.09 | 75.09 | 4132 |
| 1737480600 | 74.84 | 0 | 0.00 | 74.84 | 74.84 | 74.84 | 0 |
| 1737394200 | 74.84 | 0.31 | 0.42 | 74.84 | 74.84 | 74.84 | 451 |
| 1737135000 | 74.53 | 0.44 | 0.59 | 74.53 | 74.53 | 74.53 | 1011 |
| 1737048600 | 74.09 | 0.72 | 0.98 | 74.09 | 74.09 | 74.09 | 1944 |
| 1736962200 | 73.37 | -0.42 | -0.57 | 73.37 | 73.37 | 73.37 | 3058 |
| 1736875800 | 73.79 | -0.19 | -0.26 | 73.79 | 73.79 | 73.79 | 1522 |
| 1736789400 | 73.98 | -0.38 | -0.51 | 73.98 | 73.98 | 73.98 | 2086 |
| 1736530200 | 74.36 | -0.05 | -0.07 | 74.36 | 74.36 | 74.36 | 1194 |
| 1736443800 | 74.41 | -0.03 | -0.04 | 74.41 | 74.41 | 74.41 | 96 |
| 1736357400 | 74.44 | 0.07 | 0.09 | 74.44 | 74.44 | 74.44 | 2401 |
| 1736271000 | 74.37 | 0.07 | 0.09 | 74.37 | 74.37 | 74.37 | 6740 |
| 1736184600 | 74.3 | -0.04 | -0.05 | 74.3 | 74.3 | 74.3 | 4966 |
| 1735925400 | 74.34 | 0.35 | 0.47 | 74.34 | 74.34 | 74.34 | 10750 |
| 1735839000 | 73.99 | 0.11 | 0.15 | 73.99 | 73.99 | 73.99 | 3152 |
| 1735666200 | 73.88 | -0.22 | -0.30 | 73.88 | 73.88 | 73.88 | 5441 |
| 1735579800 | 74.1 | -0.07 | -0.09 | 74.1 | 74.1 | 74.1 | 7080 |
| 1735320600 | 74.17 | 0.19 | 0.26 | 74.17 | 74.17 | 74.17 | 3710 |
| 1735061400 | 73.98 | 0.17 | 0.23 | 73.98 | 73.98 | 73.98 | 3349 |
| 1734975000 | 73.81 | -0.03 | -0.04 | 73.81 | 73.81 | 73.81 | 3450 |
| 1734715800 | 73.84 | -0.62 | -0.83 | 73.84 | 73.84 | 73.84 | 1651 |
| 1734629400 | 74.46 | -0.45 | -0.60 | 74.46 | 74.46 | 74.46 | 1208 |
| 1734543000 | 74.91 | -0.21 | -0.28 | 74.91 | 74.91 | 74.91 | 813 |
| 1734456600 | 75.12 | 0.02 | 0.03 | 75.12 | 75.12 | 75.12 | 3153 |
| 1734370200 | 75.1 | -0.5 | -0.66 | 75.1 | 75.1 | 75.1 | 2018 |
| 1734111000 | 75.6 | -0.11 | -0.15 | 75.6 | 75.6 | 75.6 | 2507 |
| 1734024600 | 75.71 | 0.3 | 0.40 | 75.71 | 75.71 | 75.71 | 466 |
| 1733938200 | 75.41 | -0.12 | -0.16 | 75.41 | 75.41 | 75.41 | 1627 |
| 1733851800 | 75.53 | -0.13 | -0.17 | 75.53 | 75.53 | 75.53 | 2677 |
| 1733765400 | 75.66 | 0.15 | 0.20 | 75.66 | 75.66 | 75.66 | 834 |
| 1733506200 | 75.51 | -0.31 | -0.41 | 75.51 | 75.51 | 75.51 | 1346 |
| 1733419800 | 75.82 | 0.2 | 0.26 | 75.82 | 75.82 | 75.82 | 2448 |
| 1733333400 | 75.62 | 0.19 | 0.25 | 75.62 | 75.62 | 75.62 | 827 |
| 1733247000 | 75.43 | 0.48 | 0.64 | 75.43 | 75.43 | 75.43 | 5901 |
| 1733160600 | 74.95 | 0.19 | 0.25 | 74.95 | 74.95 | 74.95 | 781 |
| 1732901400 | 74.76 | 0.28 | 0.38 | 74.76 | 74.76 | 74.76 | 1574 |
| 1732815000 | 74.48 | -0.37 | -0.49 | 74.48 | 74.48 | 74.48 | 7891 |
| 1732728600 | 74.85 | -0.36 | -0.48 | 74.85 | 74.85 | 74.85 | 1185 |
| 1732642200 | 75.21 | 0.06 | 0.08 | 75.21 | 75.21 | 75.21 | 1192 |
| 1732555800 | 75.15 | 1.05 | 1.42 | 75.15 | 75.15 | 75.15 | 1389 |
