Hot Features
프리미엄
Euronext ESG Biodiversity Screened Transatlantic 80 Decrement 4 (EBST4)
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 | -43.29 | -1.41757345742 | 3053.81 | 3091.96 | 2979.95 | 0 | 0 | IX |
| 4 | -15.97 | -0.527673972159 | 3026.49 | 3112.4 | 2979.95 | 0 | 0 | IX |
| 12 | 67.53 | 2.29460514647 | 2942.99 | 3112.4 | 2862.27 | 0 | 0 | IX |
| 26 | 196.84 | 6.99582042023 | 2813.68 | 3112.4 | 2762.52 | 0 | 0 | IX |
| 52 | 143.14 | 4.99201361522 | 2867.38 | 3112.4 | 2645.13 | 0 | 0 | IX |
| 156 | 561.25 | 22.9149909973 | 2449.27 | 3112.4 | 2138.79 | 0 | 0 | IX |
| 260 | 523.26 | 21.0376076486 | 2487.26 | 3112.4 | 2138.79 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 3002.63 | 1.84 | 0.06 | 2979.95 | 3017.07 | 2979.95 | 0 |
| 1741109400 | 3000.79 | -81.88 | -2.66 | 3064.11 | 3064.11 | 2993.57 | 0 |
| 1741023000 | 3082.67 | 33.35 | 1.09 | 3064.11 | 3091.96 | 3060.31 | 0 |
| 1740763800 | 3049.32 | -16.74 | -0.55 | 3050.35 | 3053.63 | 3034.1 | 0 |
| 1740677400 | 3066.06 | -10.38 | -0.34 | 3074.8 | 3074.8 | 3048.48 | 0 |
| 1740591000 | 3076.44 | 23.61 | 0.77 | 3053.81 | 3082.15 | 3053.81 | 0 |
| 1740504600 | 3052.83 | -17.77 | -0.58 | 3064.6 | 3067.53 | 3041.96 | 0 |
| 1740418200 | 3070.6 | -5.02 | -0.16 | 3061.05 | 3071.9699 | 3054.64 | 0 |
| 1740159000 | 3075.62 | -0.32 | -0.01 | 3078.52 | 3089.37 | 3071.53 | 0 |
| 1740072600 | 3075.94 | -17.08 | -0.55 | 3097.19 | 3106.29 | 3074.83 | 0 |
| 1739986200 | 3093.02 | -9.91 | -0.32 | 3105.45 | 3112.4 | 3085.08 | 0 |
| 1739899800 | 3102.93 | 3.99 | 0.13 | 3101.71 | 3107.91 | 3095.62 | 0 |
| 1739813400 | 3098.94 | 15.96 | 0.52 | 3083.35 | 3101.2199 | 3081.83 | 0 |
| 1739554200 | 3082.98 | -3.32 | -0.11 | 3087.78 | 3092.33 | 3081.03 | 0 |
| 1739467800 | 3086.3 | 29.62 | 0.97 | 3056 | 3088.65 | 3056 | 0 |
| 1739381400 | 3056.68 | -5.95 | -0.19 | 3061.67 | 3072.36 | 3052.8 | 0 |
| 1739295000 | 3062.63 | 10.36 | 0.34 | 3057.2199 | 3064.35 | 3055.98 | 0 |
| 1739208600 | 3052.27 | 12.55 | 0.41 | 3036.69 | 3054.7199 | 3036.52 | 0 |
| 1738949400 | 3039.7199 | -7.49 | -0.25 | 3045.39 | 3049.89 | 3033.41 | 0 |
| 1738863000 | 3047.21 | 19.58 | 0.65 | 3037.86 | 3054.82 | 3037.86 | 0 |
| 1738776600 | 3027.63 | 1.25 | 0.04 | 3026.4899 | 3028.44 | 3010.07 | 0 |
| 1738690200 | 3026.38 | -4.85 | -0.16 | 3026.93 | 3031.42 | 3015.08 | 0 |
| 1738603800 | 3031.23 | -17.7 | -0.58 | 3063.57 | 3063.57 | 3007.19 | 0 |
| 1738344600 | 3048.93 | 10.39 | 0.34 | 3042.73 | 3057.98 | 3042.73 | 0 |
| 1738258200 | 3038.54 | 16.23 | 0.54 | 3016.4899 | 3042.23 | 3016.4899 | 0 |
| 1738171800 | 3022.31 | 9.76 | 0.32 | 3013.16 | 3029.43 | 3013.16 | 0 |
| 1738085400 | 3012.55 | 16.36 | 0.55 | 3003.61 | 3021.61 | 3002.42 | 0 |
| 1737999000 | 2996.19 | -14.57 | -0.48 | 3014.67 | 3014.67 | 2977.35 | 0 |
| 1737739800 | 3010.76 | -9.38 | -0.31 | 3019.98 | 3025.43 | 3006.34 | 0 |
| 1737653400 | 3020.14 | 10.45 | 0.35 | 3007.73 | 3022.9899 | 3004.15 | 0 |
| 1737567000 | 3009.69 | 25.08 | 0.84 | 2989.07 | 3010.41 | 2989.07 | 0 |
| 1737480600 | 2984.61 | 9.9 | 0.33 | 2975.02 | 2986.42 | 2970.93 | 0 |
| 1737394200 | 2974.71 | -13.62 | -0.46 | 2979.17 | 2981.88 | 2970.78 | 0 |
| 1737135000 | 2988.33 | 30.14 | 1.02 | 2957.87 | 2988.98 | 2957.87 | 0 |
| 1737048600 | 2958.19 | 14.08 | 0.48 | 2944.69 | 2962.92 | 2944.69 | 0 |
| 1736962200 | 2944.11 | 45.29 | 1.56 | 2903.75 | 2947.79 | 2903.75 | 0 |
| 1736875800 | 2898.82 | -0.36 | -0.01 | 2899.34 | 2913.86 | 2896.84 | 0 |
| 1736789400 | 2899.18 | -2.39 | -0.08 | 2905.06 | 2905.41 | 2886.36 | 0 |
| 1736530200 | 2901.57 | -30.9 | -1.05 | 2933.2199 | 2938.64 | 2900.12 | 0 |
| 1736443800 | 2932.4699 | 14.61 | 0.50 | 2927.66 | 2933.2 | 2921.01 | 0 |
| 1736357400 | 2917.86 | -6.24 | -0.21 | 2924.5 | 2932.65 | 2908.59 | 0 |
| 1736271000 | 2924.1 | -3.21 | -0.11 | 2914.38 | 2935.98 | 2907.65 | 0 |
| 1736184600 | 2927.31 | 25.07 | 0.86 | 2900.66 | 2929.2199 | 2900.66 | 0 |
| 1735925400 | 2902.2399 | -7.17 | -0.25 | 2904.17 | 2905.64 | 2890.67 | 0 |
| 1735839000 | 2909.41 | 13.43 | 0.46 | 2895.19 | 2919.31 | 2885.8 | 0 |
| 1735666200 | 2895.98 | 3.19 | 0.11 | 2885.38 | 2902.29 | 2883.87 | 0 |
| 1735579800 | 2892.79 | -10.75 | -0.37 | 2907.65 | 2908.55 | 2876.87 | 0 |
| 1735320600 | 2903.54 | -10.92 | -0.37 | 2912.6 | 2920.65 | 2898.09 | 0 |
| 1735061400 | 2914.46 | 23.95 | 0.83 | 2899.7399 | 2915.11 | 2899.31 | 0 |
| 1734975000 | 2890.51 | -11.31 | -0.39 | 2891.84 | 2897.8 | 2884.42 | 0 |
| 1734715800 | 2901.82 | 8.51 | 0.29 | 2885.69 | 2901.9899 | 2862.27 | 0 |
| 1734629400 | 2893.31 | -45.47 | -1.55 | 2906.38 | 2906.38 | 2881.04 | 0 |
| 1734543000 | 2938.78 | 6.26 | 0.21 | 2933.16 | 2941.86 | 2930.2399 | 0 |
| 1734456600 | 2932.52 | -10.67 | -0.36 | 2941.7399 | 2944.2399 | 2928.28 | 0 |
| 1734370200 | 2943.19 | -3.64 | -0.12 | 2947.13 | 2950.15 | 2939.07 | 0 |
| 1734111000 | 2946.83 | 0.2 | 0.01 | 2949.92 | 2960.62 | 2943.68 | 0 |
| 1734024600 | 2946.63 | -11.43 | -0.39 | 2951.28 | 2958.58 | 2943.81 | 0 |
| 1733938200 | 2958.06 | 14.58 | 0.50 | 2942.9899 | 2958.32 | 2939.03 | 0 |
| 1733851800 | 2943.48 | 0.54 | 0.02 | 2942.37 | 2947.7199 | 2936.96 | 0 |
| 1733765400 | 2942.94 | -12.4 | -0.42 | 2952.95 | 2960.81 | 2939.29 | 0 |
| 1733506200 | 2955.34 | 14.48 | 0.49 | 2934.65 | 2958.29 | 2932.66 | 0 |
