Hot Features
프리미엄
Euronext Climate Orientation Priority 50 EW 45 Decrement (COP5D)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31.55 | 1.6908277285 | 1865.95 | 1901.13 | 1853.56 | 0 | 0 | IX |
| 4 | 110.77 | 6.19959367112 | 1786.73 | 1901.13 | 1782.45 | 0 | 0 | IX |
| 12 | 105.87 | 5.90914418714 | 1791.63 | 1901.13 | 1765.6 | 0 | 0 | IX |
| 26 | 170.87 | 9.89615609598 | 1726.63 | 1901.13 | 1720.01 | 0 | 0 | IX |
| 52 | 241.45 | 14.5798737961 | 1656.05 | 1901.13 | 1649.9 | 0 | 0 | IX |
| 156 | 132.69 | 7.51865639927 | 1764.81 | 1901.13 | 1373.5 | 0 | 0 | IX |
| 260 | 131.9 | 7.47054825555 | 1765.6 | 1901.13 | 1120.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 1897.5 | -0.1 | -0.01 | 1896.16 | 1901.13 | 1894.78 | 0 |
| 1739208600 | 1897.6 | 10.94 | 0.58 | 1887.36 | 1900.05 | 1887.36 | 0 |
| 1738949400 | 1886.66 | -0.5 | -0.03 | 1886.55 | 1893.78 | 1884.8 | 0 |
| 1738863000 | 1887.16 | 15.39 | 0.82 | 1872.31 | 1889.62 | 1872.31 | 0 |
| 1738776600 | 1871.77 | 4.56 | 0.24 | 1864.28 | 1871.92 | 1860.66 | 0 |
| 1738690200 | 1867.21 | 1.54 | 0.08 | 1865.95 | 1868.37 | 1853.56 | 0 |
| 1738603800 | 1865.67 | -12.86 | -0.68 | 1875.82 | 1875.82 | 1852.72 | 0 |
| 1738344600 | 1878.53 | -0.63 | -0.03 | 1879.16 | 1885.71 | 1876.18 | 0 |
| 1738258200 | 1879.16 | 12.88 | 0.69 | 1866.12 | 1880.22 | 1866.12 | 0 |
| 1738171800 | 1866.28 | 10.24 | 0.55 | 1857.66 | 1868.53 | 1857.66 | 0 |
| 1738085400 | 1856.04 | 7.52 | 0.41 | 1849.88 | 1864.24 | 1849.88 | 0 |
| 1737999000 | 1848.52 | 8.32 | 0.45 | 1839.75 | 1852.21 | 1834.92 | 0 |
| 1737739800 | 1840.2 | -6.4 | -0.35 | 1846.53 | 1851.8 | 1836.99 | 0 |
| 1737653400 | 1846.6 | 6.26 | 0.34 | 1839.58 | 1847.59 | 1837.73 | 0 |
| 1737567000 | 1840.34 | 11.04 | 0.60 | 1834.82 | 1849.32 | 1834.82 | 0 |
| 1737480600 | 1829.3 | 0 | 0.00 | 1829.3 | 1829.3 | 1829.3 | 0 |
| 1737394200 | 1829.3 | -1.32 | -0.07 | 1831.33 | 1834.34 | 1825.23 | 0 |
| 1737135000 | 1830.62 | 15.73 | 0.87 | 1815.01 | 1833.82 | 1815.01 | 0 |
| 1737048600 | 1814.89 | 9.2 | 0.51 | 1805.34 | 1815.42 | 1804.86 | 0 |
| 1736962200 | 1805.69 | 22.32 | 1.25 | 1784.87 | 1807.98 | 1784.87 | 0 |
| 1736875800 | 1783.37 | -1.07 | -0.06 | 1786.73 | 1794.02 | 1782.45 | 0 |
| 1736789400 | 1784.44 | -9.87 | -0.55 | 1791.48 | 1791.48 | 1778.53 | 0 |
| 1736530200 | 1794.31 | -16.93 | -0.93 | 1810.85 | 1811.23 | 1793.04 | 0 |
| 1736443800 | 1811.24 | 3.92 | 0.22 | 1804.12 | 1813.03 | 1797.68 | 0 |
| 1736357400 | 1807.32 | -2.52 | -0.14 | 1811.36 | 1816.52 | 1795.67 | 0 |
| 1736271000 | 1809.84 | 5.5 | 0.30 | 1804.47 | 1813.71 | 1794.34 | 0 |
| 1736184600 | 1804.34 | 8.02 | 0.45 | 1795.56 | 1805.58 | 1790.93 | 0 |
| 1735925400 | 1796.32 | -9.66 | -0.53 | 1806.13 | 1807.77 | 1794.34 | 0 |
| 1735839000 | 1805.98 | 8.23 | 0.46 | 1796.94 | 1807.21 | 1791.12 | 0 |
| 1735666200 | 1797.75 | 7.4 | 0.41 | 1790.53 | 1798.05 | 1788.11 | 0 |
| 1735579800 | 1790.35 | -6.38 | -0.36 | 1794.55 | 1796.68 | 1785.66 | 0 |
| 1735320600 | 1796.73 | 10.09 | 0.56 | 1783.99 | 1796.73 | 1780.18 | 0 |
| 1735061400 | 1786.64 | 1.92 | 0.11 | 1785.21 | 1790.41 | 1785.21 | 0 |
| 1734975000 | 1784.72 | -0.39 | -0.02 | 1783.6 | 1788.36 | 1776.4 | 0 |
| 1734715800 | 1785.11 | -4.81 | -0.27 | 1786.07 | 1787.6 | 1765.6 | 0 |
| 1734629400 | 1789.92 | -19.87 | -1.10 | 1806.35 | 1806.35 | 1784.37 | 0 |
| 1734543000 | 1809.79 | -2.5 | -0.14 | 1812.38 | 1814.82 | 1808.49 | 0 |
| 1734456600 | 1812.29 | -9.53 | -0.52 | 1820.57 | 1820.57 | 1807.72 | 0 |
| 1734370200 | 1821.82 | -1.85 | -0.10 | 1822.58 | 1822.58 | 1814.91 | 0 |
| 1734111000 | 1823.67 | 0.81 | 0.04 | 1820.24 | 1829.2 | 1820.1 | 0 |
| 1734024600 | 1822.86 | -6.3 | -0.34 | 1828.34 | 1828.6 | 1821.21 | 0 |
| 1733938200 | 1829.16 | 5 | 0.27 | 1822.79 | 1832.12 | 1820.02 | 0 |
| 1733851800 | 1824.16 | -6.57 | -0.36 | 1829.88 | 1829.88 | 1823.9 | 0 |
| 1733765400 | 1830.73 | -7.6 | -0.41 | 1837.92 | 1843.66 | 1830.32 | 0 |
| 1733506200 | 1838.33 | -3.1 | -0.17 | 1841.59 | 1845.01 | 1837.3 | 0 |
| 1733419800 | 1841.43 | 14.56 | 0.80 | 1827.32 | 1842.74 | 1827.32 | 0 |
| 1733333400 | 1826.87 | 6.5 | 0.36 | 1821.37 | 1829.07 | 1819.74 | 0 |
| 1733247000 | 1820.37 | 1.92 | 0.11 | 1817.56 | 1824.86 | 1817.56 | 0 |
| 1733160600 | 1818.45 | 9.45 | 0.52 | 1809.77 | 1825.51 | 1802.33 | 0 |
| 1732901400 | 1809 | 5.22 | 0.29 | 1802.91 | 1809.5 | 1796.99 | 0 |
| 1732815000 | 1803.78 | 5.65 | 0.31 | 1799.58 | 1807.63 | 1798.84 | 0 |
| 1732728600 | 1798.13 | -2.14 | -0.12 | 1800.76 | 1800.76 | 1788.05 | 0 |
| 1732642200 | 1800.27 | -8.43 | -0.47 | 1808.27 | 1808.27 | 1797.3 | 0 |
| 1732555800 | 1808.7 | -3.32 | -0.18 | 1812.42 | 1820.03 | 1800.67 | 0 |
| 1732296600 | 1812.02 | 18.12 | 1.01 | 1794.54 | 1812.73 | 1790.04 | 0 |
| 1732210200 | 1793.9 | 7.57 | 0.42 | 1785.66 | 1795.47 | 1777.18 | 0 |
| 1732123800 | 1786.33 | -0.51 | -0.03 | 1788.69 | 1795.73 | 1783.42 | 0 |
| 1732037400 | 1786.84 | -3.13 | -0.17 | 1791.63 | 1799.06 | 1768.62 | 0 |
| 1731951000 | 1789.97 | 2.39 | 0.13 | 1787.24 | 1790.58 | 1780.63 | 0 |
| 1731691800 | 1787.58 | -3.49 | -0.19 | 1790.6 | 1794.49 | 1781.19 | 0 |
| 1731605400 | 1791.07 | 13.39 | 0.75 | 1774.26 | 1792.76 | 1773.38 | 0 |
| 1731519000 | 1777.68 | 0 | 0.00 | 1777.68 | 1777.68 | 1777.68 | 0 |
| 1731432600 | 1777.68 | -31.82 | -1.76 | 1805.55 | 1805.55 | 1775.52 | 0 |
