Hot Features
프리미엄
Euronext Biodiversite Climat Conviction PAB Decrement 35 (BIOC3)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.22 | 0.48160482393 | 2537.35 | 2590.25 | 2510.31 | 0 | 0 | IX |
| 4 | -97.58 | -3.68622858546 | 2647.15 | 2668.16 | 2508.71 | 0 | 0 | IX |
| 12 | -88.69 | -3.36168535323 | 2638.26 | 2737.78 | 2508.71 | 0 | 0 | IX |
| 26 | -102.27 | -3.85656751539 | 2651.84 | 2739.67 | 2390.98 | 0 | 0 | IX |
| 52 | -102.27 | -3.85656751539 | 2651.84 | 2739.67 | 2390.98 | 0 | 0 | IX |
| 156 | -102.27 | -3.85656751539 | 2651.84 | 2739.67 | 2390.98 | 0 | 0 | IX |
| 260 | -102.27 | -3.85656751539 | 2651.84 | 2739.67 | 2390.98 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2536.95 | -7.78 | -0.31 | 2549.29 | 2566.06 | 2531.2199 | 0 |
| 1732037400 | 2544.73 | -25.38 | -0.99 | 2570.03 | 2573.38 | 2510.31 | 0 |
| 1731951000 | 2570.11 | -1.14 | -0.04 | 2571.3 | 2574.82 | 2552.86 | 0 |
| 1731691800 | 2571.25 | -12.75 | -0.49 | 2576.11 | 2590.25 | 2564.85 | 0 |
| 1731605400 | 2584 | 53.22 | 2.10 | 2537.35 | 2587.2 | 2534.18 | 0 |
| 1731519000 | 2530.78 | 0 | 0.00 | 2530.78 | 2530.78 | 2530.78 | 0 |
| 1731432600 | 2530.78 | -59.84 | -2.31 | 2584.2199 | 2584.2199 | 2528.55 | 0 |
| 1731346200 | 2590.62 | 19.73 | 0.77 | 2570.83 | 2603.7199 | 2570.83 | 0 |
| 1731087000 | 2570.89 | -19.5 | -0.75 | 2591.11 | 2596.64 | 2559.83 | 0 |
| 1731000600 | 2590.39 | 12.92 | 0.50 | 2579.41 | 2603.36 | 2573.86 | 0 |
| 1730914200 | 2577.4699 | -25.26 | -0.97 | 2605.92 | 2650.13 | 2570.4699 | 0 |
| 1730827800 | 2602.73 | 11.05 | 0.43 | 2591.7399 | 2605.36 | 2584.76 | 0 |
| 1730741400 | 2591.68 | -14.91 | -0.57 | 2605.71 | 2613.17 | 2591.68 | 0 |
| 1730482200 | 2606.59 | 25.54 | 0.99 | 2581.06 | 2613.3 | 2581.06 | 0 |
| 1730395800 | 2581.05 | -19.92 | -0.77 | 2601.35 | 2601.35 | 2565.53 | 0 |
| 1730309400 | 2600.9699 | -35.95 | -1.36 | 2636.76 | 2636.76 | 2588.34 | 0 |
| 1730223000 | 2636.92 | -6.84 | -0.26 | 2644.78 | 2662.2 | 2636.33 | 0 |
| 1730136600 | 2643.76 | 1.15 | 0.04 | 2645.67 | 2661.19 | 2624.91 | 0 |
| 1729873800 | 2642.61 | -10.79 | -0.41 | 2653.6 | 2654.09 | 2633.65 | 0 |
| 1729787400 | 2653.4 | 6.52 | 0.25 | 2647.15 | 2668.16 | 2647.15 | 0 |
| 1729701000 | 2646.88 | -9.31 | -0.35 | 2652.6 | 2658.73 | 2637.04 | 0 |
| 1729614600 | 2656.19 | -1.58 | -0.06 | 2657.7399 | 2665.88 | 2635.89 | 0 |
| 1729528200 | 2657.77 | -27.21 | -1.01 | 2683.42 | 2686.85 | 2656.2399 | 0 |
| 1729269000 | 2684.98 | 19.63 | 0.74 | 2664.79 | 2685.61 | 2662.2399 | 0 |
| 1729182600 | 2665.35 | 17.16 | 0.65 | 2649.62 | 2679.16 | 2649.62 | 0 |
| 1729096200 | 2648.19 | -16.12 | -0.61 | 2665.7199 | 2665.7199 | 2633.29 | 0 |
| 1729009800 | 2664.31 | -46.13 | -1.70 | 2711.81 | 2725.58 | 2664.31 | 0 |
| 1728923400 | 2710.44 | 13.12 | 0.49 | 2696.88 | 2712.85 | 2689.67 | 0 |
| 1728664200 | 2697.32 | 11.81 | 0.44 | 2684.29 | 2698.34 | 2672.78 | 0 |
| 1728577800 | 2685.51 | 0 | 0.00 | 2685.51 | 2685.51 | 2685.51 | 0 |
| 1728491400 | 2685.51 | 21.92 | 0.82 | 2663.29 | 2689.02 | 2655.54 | 0 |
| 1728405000 | 2663.59 | -8.01 | -0.30 | 2671.37 | 2671.37 | 2639.27 | 0 |
| 1728318600 | 2671.6 | 15.72 | 0.59 | 2655.3 | 2673.41 | 2647.59 | 0 |
| 1728059400 | 2655.88 | 17.47 | 0.66 | 2638.17 | 2666.94 | 2628.53 | 0 |
| 1727973000 | 2638.41 | -25.73 | -0.97 | 2662.33 | 2662.33 | 2627.9899 | 0 |
| 1727886600 | 2664.14 | 3.27 | 0.12 | 2659.9699 | 2667.77 | 2642.67 | 0 |
| 1727800200 | 2660.87 | -32.93 | -1.22 | 2693.79 | 2699.9699 | 2649.79 | 0 |
| 1727713800 | 2693.8 | -40.77 | -1.49 | 2731.29 | 2731.29 | 2693.8 | 0 |
| 1727454600 | 2734.57 | 18.73 | 0.69 | 2715.04 | 2737.78 | 2713.4899 | 0 |
| 1727368200 | 2715.84 | 68.28 | 2.58 | 2649.11 | 2718.9899 | 2649.11 | 0 |
| 1727281800 | 2647.56 | -1.47 | -0.06 | 2648.12 | 2656.26 | 2634.96 | 0 |
| 1727195400 | 2649.03 | 27.17 | 1.04 | 2623.71 | 2656.7199 | 2623.71 | 0 |
| 1727109000 | 2621.86 | -30.05 | -1.13 | 2622.19 | 2627.4699 | 2606.67 | 0 |
| 1726849800 | 2651.91 | -4.37 | -0.16 | 2651.91 | 2652.91 | 2620.59 | 0 |
| 1726763400 | 2656.28 | 42.84 | 1.64 | 2621.82 | 2656.77 | 2621.82 | 0 |
| 1726677000 | 2613.44 | -17.16 | -0.65 | 2630.68 | 2630.81 | 2609.69 | 0 |
| 1726590600 | 2630.6 | 22.78 | 0.87 | 2606.45 | 2639.55 | 2606.45 | 0 |
| 1726504200 | 2607.82 | -7.52 | -0.29 | 2613.29 | 2619.4699 | 2600.8 | 0 |
| 1726245000 | 2615.34 | 19.52 | 0.75 | 2596.45 | 2621.9 | 2596.45 | 0 |
| 1726158600 | 2595.82 | 30.19 | 1.18 | 2566.96 | 2611.11 | 2566.96 | 0 |
| 1726072200 | 2565.63 | 20.57 | 0.81 | 2545.12 | 2583.79 | 2545.12 | 0 |
| 1725985800 | 2545.06 | -14.02 | -0.55 | 2560.58 | 2574.27 | 2538.73 | 0 |
| 1725899400 | 2559.08 | 16.07 | 0.63 | 2542.58 | 2571.42 | 2542.58 | 0 |
| 1725640200 | 2543.01 | -38.03 | -1.47 | 2579.4899 | 2587.41 | 2539.11 | 0 |
| 1725553800 | 2581.04 | -13.51 | -0.52 | 2592.44 | 2597 | 2581.04 | 0 |
| 1725467400 | 2594.55 | -41.69 | -1.58 | 2635.58 | 2635.58 | 2587.42 | 0 |
| 1725381000 | 2636.2399 | -31.32 | -1.17 | 2667.65 | 2675.69 | 2630.98 | 0 |
| 1725294600 | 2667.56 | 4.71 | 0.18 | 2662.2 | 2668.7199 | 2641.79 | 0 |
| 1725035400 | 2662.85 | -3.33 | -0.12 | 2666.75 | 2675.37 | 2662.12 | 0 |
| 1724949000 | 2666.18 | 27.51 | 1.04 | 2638.26 | 2666.18 | 2638.26 | 0 |
| 1724862600 | 2638.67 | 10.54 | 0.40 | 2631.06 | 2649.46 | 2631.06 | 0 |
| 1724776200 | 2628.13 | -1.72 | -0.07 | 2629.58 | 2636.7199 | 2622.17 | 0 |
| 1724689800 | 2629.85 | -10.08 | -0.38 | 2638.9699 | 2639.01 | 2628.46 | 0 |
| 1724430600 | 2639.93 | 14.64 | 0.56 | 2625.59 | 2643.51 | 2625.44 | 0 |
| 1724344200 | 2625.29 | 1 | 0.04 | 2623.58 | 2644.16 | 2623.58 | 0 |
| 1724257800 | 2624.29 | 12.41 | 0.48 | 2611.61 | 2626.79 | 2610.06 | 0 |
