Hot Features
프리미엄
Euronext Developed Europe Total Market NR (DEUNT)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 38.74 | 1.17157848578 | 3306.65 | 3349.21 | 3277.22 | 0 | 0 | IX |
| 4 | 174.86 | 5.51516623404 | 3170.53 | 3349.21 | 3159.73 | 0 | 0 | IX |
| 12 | 188.34 | 5.96569582363 | 3157.05 | 3349.21 | 3093.11 | 0 | 0 | IX |
| 26 | 141.59 | 4.41943941569 | 3203.8 | 3349.21 | 3093.11 | 0 | 0 | IX |
| 52 | 141.59 | 4.41943941569 | 3203.8 | 3349.21 | 3093.11 | 0 | 0 | IX |
| 156 | 141.59 | 4.41943941569 | 3203.8 | 3349.21 | 3093.11 | 0 | 0 | IX |
| 260 | 141.59 | 4.41943941569 | 3203.8 | 3349.21 | 3093.11 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 3330.75 | 16.31 | 0.49 | 3317.64 | 3338.94 | 3317.64 | 0 |
| 1738085400 | 3314.44 | 12.26 | 0.37 | 3304.98 | 3327.4899 | 3304.98 | 0 |
| 1737999000 | 3302.18 | -2.96 | -0.09 | 3306.02 | 3308.18 | 3277.2199 | 0 |
| 1737739800 | 3305.14 | -1.08 | -0.03 | 3306.65 | 3324.66 | 3299.54 | 0 |
| 1737653400 | 3306.2199 | 13.57 | 0.41 | 3294.4699 | 3307.37 | 3285.83 | 0 |
| 1737567000 | 3292.65 | 24.8 | 0.76 | 3283.85 | 3308.2399 | 3283.85 | 0 |
| 1737480600 | 3267.85 | 0 | 0.00 | 3267.85 | 3267.85 | 3267.85 | 0 |
| 1737394200 | 3267.85 | 1.78 | 0.05 | 3265.43 | 3278.38 | 3260.07 | 0 |
| 1737135000 | 3266.07 | 21.79 | 0.67 | 3245.26 | 3271.25 | 3245.26 | 0 |
| 1737048600 | 3244.28 | 30.31 | 0.94 | 3216.05 | 3245.19 | 3216.05 | 0 |
| 1736962200 | 3213.9699 | 43.9 | 1.38 | 3171.66 | 3218.45 | 3171.66 | 0 |
| 1736875800 | 3170.07 | -2.39 | -0.08 | 3175.75 | 3193.26 | 3168.9899 | 0 |
| 1736789400 | 3172.46 | -17.52 | -0.55 | 3184.34 | 3184.34 | 3159.73 | 0 |
| 1736530200 | 3189.98 | -26.62 | -0.83 | 3216.7399 | 3218.26 | 3188.43 | 0 |
| 1736443800 | 3216.6 | 13.01 | 0.41 | 3198.71 | 3219.14 | 3188.75 | 0 |
| 1736357400 | 3203.59 | -8.22 | -0.26 | 3214.18 | 3226.2399 | 3187.43 | 0 |
| 1736271000 | 3211.81 | 8.34 | 0.26 | 3205.4 | 3218.45 | 3191.11 | 0 |
| 1736184600 | 3203.4699 | 29.36 | 0.92 | 3173.88 | 3204.71 | 3173.88 | 0 |
| 1735925400 | 3174.11 | -15.48 | -0.49 | 3188.86 | 3190.6 | 3168.67 | 0 |
| 1735839000 | 3189.59 | 19.98 | 0.63 | 3170.53 | 3191.6 | 3160.44 | 0 |
| 1735666200 | 3169.61 | 17.22 | 0.55 | 3152.91 | 3170.15 | 3148.98 | 0 |
| 1735579800 | 3152.39 | -13.91 | -0.44 | 3163.9899 | 3164.1 | 3143.86 | 0 |
| 1735320600 | 3166.3 | 21.26 | 0.68 | 3143.08 | 3166.3 | 3139.75 | 0 |
| 1735061400 | 3145.04 | 5.57 | 0.18 | 3140.73 | 3149.17 | 3140.73 | 0 |
| 1734975000 | 3139.4699 | 4.43 | 0.14 | 3137.1 | 3146.92 | 3127.96 | 0 |
| 1734715800 | 3135.04 | -26.21 | -0.83 | 3155.11 | 3155.11 | 3098.67 | 0 |
| 1734629400 | 3161.25 | -48.11 | -1.50 | 3201.7399 | 3201.7399 | 3153.81 | 0 |
| 1734543000 | 3209.36 | 5.04 | 0.16 | 3204.26 | 3214.93 | 3200.77 | 0 |
| 1734456600 | 3204.32 | -14.59 | -0.45 | 3212.2199 | 3212.2199 | 3197.81 | 0 |
| 1734370200 | 3218.91 | -4.06 | -0.13 | 3225.55 | 3225.55 | 3209.92 | 0 |
| 1734111000 | 3222.9699 | -17.74 | -0.55 | 3235.03 | 3241.16 | 3217.92 | 0 |
| 1734024600 | 3240.71 | -4.75 | -0.15 | 3245.55 | 3250.26 | 3237.76 | 0 |
| 1733938200 | 3245.46 | 9.16 | 0.28 | 3233.35 | 3248.51 | 3227.16 | 0 |
| 1733851800 | 3236.3 | -16.08 | -0.49 | 3251.77 | 3251.77 | 3235.73 | 0 |
| 1733765400 | 3252.38 | 4.57 | 0.14 | 3249.83 | 3264.51 | 3245.9699 | 0 |
| 1733506200 | 3247.81 | 5.97 | 0.18 | 3241.7 | 3254.46 | 3239.71 | 0 |
| 1733419800 | 3241.84 | 11.93 | 0.37 | 3230.52 | 3243.34 | 3228.61 | 0 |
| 1733333400 | 3229.91 | 13.04 | 0.41 | 3219.1 | 3237.64 | 3219.1 | 0 |
| 1733247000 | 3216.87 | 12.67 | 0.40 | 3204.9 | 3227.09 | 3204.9 | 0 |
| 1733160600 | 3204.2 | 20.07 | 0.63 | 3184.4 | 3209.66 | 3174.52 | 0 |
| 1732901400 | 3184.13 | 17.83 | 0.56 | 3165.78 | 3185.2199 | 3158.79 | 0 |
| 1732815000 | 3166.3 | 15.22 | 0.48 | 3152.45 | 3176.37 | 3152.45 | 0 |
| 1732728600 | 3151.08 | -5 | -0.16 | 3157.73 | 3157.73 | 3138 | 0 |
| 1732642200 | 3156.08 | -19.07 | -0.60 | 3174.11 | 3174.11 | 3149.62 | 0 |
| 1732555800 | 3175.15 | 2.7 | 0.09 | 3174.75 | 3190.26 | 3167.64 | 0 |
| 1732296600 | 3172.45 | 36.94 | 1.18 | 3139.78 | 3176.95 | 3134.7399 | 0 |
| 1732210200 | 3135.51 | 12.71 | 0.41 | 3122.23 | 3137.7399 | 3103.61 | 0 |
| 1732123800 | 3122.8 | -1.55 | -0.05 | 3129.3 | 3145.92 | 3117.07 | 0 |
| 1732037400 | 3124.35 | -13 | -0.41 | 3141.85 | 3151.11 | 3093.11 | 0 |
| 1731951000 | 3137.35 | -1.16 | -0.04 | 3138.06 | 3143.93 | 3120.2 | 0 |
| 1731691800 | 3138.51 | -23.43 | -0.74 | 3156.59 | 3156.59 | 3134.81 | 0 |
| 1731605400 | 3161.94 | -31.66 | -0.99 | 3133.21 | 3165.55 | 3131.9 | 0 |
| 1731519000 | 3193.6 | 0 | 0.00 | 3193.6 | 3193.6 | 3193.6 | 0 |
| 1731432600 | 3193.6 | 0 | 0.00 | 3193.6 | 3193.6 | 3193.6 | 0 |
| 1731346200 | 3193.6 | 35.74 | 1.13 | 3165 | 3202.7399 | 3165 | 0 |
| 1731087000 | 3157.86 | -19.71 | -0.62 | 3180.33 | 3184.48 | 3150.15 | 0 |
| 1731000600 | 3177.57 | 22.05 | 0.70 | 3157.05 | 3189.46 | 3157.05 | 0 |
| 1730914200 | 3155.52 | -16.93 | -0.53 | 3180.02 | 3232.44 | 3150.25 | 0 |
| 1730827800 | 3172.45 | 1.56 | 0.05 | 3170.59 | 3181.39 | 3160.81 | 0 |
| 1730741400 | 3170.89 | -11.31 | -0.36 | 3180.42 | 3191.29 | 3169.83 | 0 |
| 1730482200 | 3182.2 | 32.72 | 1.04 | 3148.67 | 3190.07 | 3148.67 | 0 |
| 1730395800 | 3149.48 | -38.36 | -1.20 | 3184.66 | 3184.66 | 3137.62 | 0 |
| 1730309400 | 3187.84 | -38.3 | -1.19 | 3223.44 | 3223.44 | 3180.96 | 0 |
