Hot Features
프리미엄
Ebusco Holding NV (EBUS)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0753 | -11.2354521038 | 0.6702 | 0.689 | 0.57 | 1039691 | 0.62592142 | DE |
| 4 | -0.3251 | -35.3369565217 | 0.92 | 0.96 | 0.57 | 1002169 | 0.7383924 | DE |
| 12 | -0.5099 | -46.1531498914 | 1.1048 | 2.11 | 0.57 | 1686186 | 1.16417665 | DE |
| 26 | -0.4551 | -43.3428571429 | 1.05 | 4.7495 | 0.33 | 1151601 | 1.16455548 | DE |
| 52 | -2.9551 | -83.2422535211 | 3.55 | 4.7495 | 0.33 | 777263 | 1.42205445 | DE |
| 156 | -19.6551 | -97.0622222222 | 20.25 | 25.3 | 0.33 | 344375 | 3.62823626 | DE |
| 260 | -22.4051 | -97.4134782609 | 23 | 31.3 | 0.33 | 318233 | 4.20986948 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 0.6264 | 0.0474 | 8.19 | 0.5701 | 0.6288 | 0.5699999 | 1708848 |
| 1739986200 | 0.579 | -0.071 | -10.92 | 0.655 | 0.6663 | 0.579 | 1525528 |
| 1739899800 | 0.65 | -0.0146 | -2.20 | 0.675 | 0.68 | 0.65 | 550896 |
| 1739813400 | 0.6646 | -0.0039 | -0.58 | 0.669 | 0.6889999 | 0.641 | 685644 |
| 1739554200 | 0.6685 | -0.0015 | -0.22 | 0.6702 | 0.675 | 0.6404 | 727539 |
| 1739467800 | 0.67 | 0.032 | 5.02 | 0.638 | 0.6889999 | 0.635 | 1464491 |
| 1739381400 | 0.638 | -0.117 | -15.50 | 0.755 | 0.755 | 0.62 | 2411830 |
| 1739295000 | 0.755 | -0.0281 | -3.59 | 0.789 | 0.789 | 0.755 | 553491 |
| 1739208600 | 0.7831 | 0.0131 | 1.70 | 0.78 | 0.7929 | 0.77 | 547984 |
| 1738949400 | 0.77 | -0.0371 | -4.60 | 0.81 | 0.929 | 0.7661 | 3299765 |
| 1738863000 | 0.8071 | -0.0044 | -0.54 | 0.8115 | 0.8279 | 0.796 | 474917 |
| 1738776600 | 0.8115 | 0.0196 | 2.48 | 0.8 | 0.8183 | 0.792 | 461870 |
| 1738690200 | 0.7919 | -0.0861 | -9.81 | 0.878 | 0.878 | 0.7902 | 1978363 |
| 1738603800 | 0.878 | -0.0397 | -4.33 | 0.92 | 0.92 | 0.8501 | 1165936 |
| 1738344600 | 0.9177 | 0.0007 | 0.08 | 0.92 | 0.9299 | 0.9101 | 401797 |
| 1738258200 | 0.917 | -0.0048 | -0.52 | 0.939 | 0.939 | 0.915 | 509863 |
| 1738171800 | 0.9218 | 0.0002 | 0.02 | 0.9293 | 0.96 | 0.9218 | 363503 |
| 1738085400 | 0.9216 | 0.0066 | 0.72 | 0.92 | 0.94 | 0.91 | 252642 |
| 1737999000 | 0.915 | -0.0217 | -2.32 | 0.95 | 0.95 | 0.897 | 561783 |
| 1737739800 | 0.9367 | 0.0125 | 1.35 | 0.92 | 0.96 | 0.915 | 396694 |
| 1737653400 | 0.9242 | -0.0247 | -2.60 | 0.93 | 0.942 | 0.9161 | 367356 |
| 1737567000 | 0.9489 | -0.024 | -2.47 | 0.995 | 0.995 | 0.9401 | 438917 |
| 1737480600 | 0.9729 | -0.0121 | -1.23 | 0.985 | 1.0046 | 0.95 | 339722 |
| 1737394200 | 0.985 | -0.0398 | -3.88 | 1.0192 | 1.0192 | 0.9462 | 764157 |
| 1737135000 | 1.0248 | 0.06 | 6.15 | 0.9654 | 1.06 | 0.9607 | 1383004 |
| 1737048600 | 0.9654 | 0.0139 | 1.46 | 0.9707 | 0.9707 | 0.9302 | 443570 |
| 1736962200 | 0.9515 | 0.0507 | 5.63 | 0.91 | 0.97 | 0.9 | 1202515 |
| 1736875800 | 0.9008 | 0.0188 | 2.13 | 0.9199 | 0.9199 | 0.88 | 458033 |
| 1736789400 | 0.882 | -0.0398 | -4.32 | 0.925 | 0.95 | 0.86 | 1467650 |
| 1736530200 | 0.9218 | -0.0705 | -7.10 | 0.996 | 0.9965 | 0.917 | 1917343 |
| 1736443800 | 0.9923 | -0.0179 | -1.77 | 1 | 1.0202 | 0.9902 | 938120 |
| 1736357400 | 1.0102 | -0.02 | -1.81 | 1.02 | 1.06 | 1 | 1506980 |
| 1736271000 | 1.0288 | -0.08 | -7.03 | 1.102 | 1.102 | 1.0288 | 1491360 |
| 1736184600 | 1.1066 | -0.04 | -3.77 | 1.15 | 1.15 | 1.0912 | 1386507 |
| 1735925400 | 1.15 | -0.01 | -1.02 | 1.1618 | 1.1618 | 1.12 | 1120516 |
| 1735839000 | 1.1618 | 0.02 | 1.88 | 1.1664 | 1.21 | 1.1424 | 2345535 |
| 1735666200 | 1.1404 | 0.07 | 6.78 | 1.082 | 1.1696 | 1.06 | 1275576 |
| 1735579800 | 1.068 | -0.04 | -3.33 | 1.11 | 1.1132 | 1.06 | 688013 |
| 1735320600 | 1.1048 | 0.01 | 1.36 | 1.09 | 1.125 | 1.07 | 879939 |
| 1735061400 | 1.09 | -0 | -0.38 | 1.0942 | 1.1197999 | 1.08 | 243100 |
| 1734975000 | 1.0942 | -0.06 | -4.85 | 1.1538 | 1.1538 | 1.08 | 635851 |
| 1734715800 | 1.15 | -0.02 | -1.76 | 1.1698 | 1.192 | 1.11 | 1162892 |
| 1734629400 | 1.1706 | 0.1 | 9.50 | 1.0448 | 1.22 | 1 | 2175390 |
| 1734543000 | 1.069 | -0.03 | -2.55 | 1.0935999 | 1.1 | 1.03 | 1446269 |
| 1734456600 | 1.097 | 0.04 | 3.61 | 1.0318 | 1.1408 | 1.0232 | 2956918 |
| 1734370200 | 1.0588 | -0.3 | -21.84 | 1.34 | 1.36 | 1.0172 | 4313065 |
| 1734111000 | 1.3546 | 0.01 | 1.09 | 1.33 | 1.43 | 1.3202 | 1490929 |
| 1734024600 | 1.34 | 0.09 | 7.20 | 1.2312 | 1.4 | 1.21 | 3986507 |
| 1733938200 | 1.25 | -0.33 | -21.09 | 1.55 | 1.55 | 1.25 | 4901923 |
| 1733851800 | 1.584 | -0.22 | -12.00 | 1.762 | 1.81 | 1.572 | 3029175 |
| 1733765400 | 1.8 | 0.05 | 2.56 | 1.8098 | 2.11 | 1.6278 | 6335319 |
| 1733506200 | 1.755 | 0.35 | 25.25 | 1.42 | 1.755 | 1.3899999 | 5640730 |
| 1733419800 | 1.4012 | 0.03 | 2.28 | 1.4 | 1.437 | 1.355 | 3152583 |
| 1733333400 | 1.37 | 0.07 | 5.60 | 1.3204 | 1.52 | 1.2802 | 5273271 |
| 1733247000 | 1.2974 | 0.23 | 21.05 | 1.07 | 1.34 | 1.05 | 5204810 |
| 1733160600 | 1.0718 | 0.03 | 2.60 | 1.051 | 1.1046 | 1.0402 | 1284913 |
| 1732901400 | 1.0446 | -0.04 | -3.37 | 1.1048 | 1.11 | 0.9998 | 2420732 |
| 1732815000 | 1.081 | 0.17 | 18.80 | 0.92 | 1.135 | 0.92 | 4629336 |
| 1732728600 | 0.9099 | 0.0419 | 4.83 | 0.892 | 0.9499 | 0.84 | 2852980 |
| 1732642200 | 0.868 | -0.028 | -3.13 | 0.8902 | 0.9188 | 0.862 | 1027912 |
| 1732555800 | 0.896 | -0.0294 | -3.18 | 0.949 | 0.9599 | 0.8758 | 1595782 |
| 1732296600 | 0.9254 | 0.0454 | 5.16 | 0.89 | 0.99 | 0.8701 | 1774293 |
| 1732210200 | 0.88 | -0.346 | -28.22 | 0.83 | 0.97 | 0.78 | 3405733 |
