Euronext NV【ENX】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Euronext NV (ENX)

111.50

0.30

( 0.27% )

업데이트: 17:03:18

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.7	-0.623885918004	112.2	112.6	108.8	202005	110.55945342	DE
4	3.6	3.33642261353	107.9	112.6	104.4	207731	108.34916757	DE
12	9.3	9.09980430528	102.2	112.6	96.2	206907	106.00491121	DE
26	19	20.5405405405	92.5	112.6	89.65	171011	102.20560754	DE
52	30	36.8098159509	81.5	112.6	78.3	167706	94.86668471	DE
156	27.8	33.2138590203	83.7	112.6	60.6	146295	80.87037962	DE
260	33.2	42.4010217114	78.3	112.6	52.9	154878	83.94065709	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738171800	111.2	0.5	0.45	110.8	111.5	110.7	157104
1738085400	110.7	0.5	0.45	110.4	111.8	110.4	209061
1737999000	110.2	0.2	0.18	108.9	110.4	108.8	182995
1737739800	110	-0.8	-0.72	111.3	111.3	109.9	218871
1737653400	110.8	1.2	1.09	112.2	112.6	110.3	241995
1737567000	109.6	0	0.00	109.6	109.6	109.6	0
1737480600	109.6	0.7	0.64	108.9	109.9	108.5	170176
1737394200	108.9	2.1	1.97	107.1	108.9	107.1	199861
1737135000	106.8	-0.1	-0.09	107.7	108	106.8	264011
1737048600	106.9	0.4	0.38	106.3	106.9	105.9	229393
1736962200	106.5	0.5	0.47	106.5	107.4	106.2	317938
1736875800	106	-0.2	-0.19	106	106.6	104.4	283844
1736789400	106.2	-1.1	-1.03	107.1	107.3	105.7	159946
1736530200	107.3	-2.7	-2.45	110	110.1	107.1	226752
1736443800	110	1.1	1.01	109	110.1	109	234904
1736357400	108.9	0.8	0.74	108.2	109.6	108.1	178924
1736271000	108.1	0.8	0.75	106.9	108.4	106.6	220721
1736184600	107.3	-0.1	-0.09	107.7	108.1	106.5	237673
1735925400	107.4	-0.4	-0.37	108	108.5	107.3	106932
1735839000	107.8	-0.5	-0.46	107.9	108.2	106.6	105787
1735666200	108.3	1.5	1.40	106.2	108.9	106.2	66647
1735579800	106.8	-0.3	-0.28	107	107.3	106.5	84291
1735320600	107.1	0.2	0.19	107.2	107.2	106.3	117470
1735061400	106.9	0.8	0.75	106.3	107.4	106.3	33593
1734975000	106.1	-1.1	-1.03	106.8	107.2	106.1	152621
1734715800	107.2	0.3	0.28	106.4	107.4	105.7	360662
1734629400	106.9	-1.7	-1.57	107.3	107.8	106	267445
1734543000	108.6	0.4	0.37	108.5	109	108.3	160293
1734456600	108.2	-0.8	-0.73	108.8	109.1	108	212875
1734370200	109	1.3	1.21	107.5	109.1	107.4	231912
1734111000	107.7	0.2	0.19	108	108.6	107.5	185498
1734024600	107.5	0.4	0.37	107.2	108.4	106.6	163884
1733938200	107.1	0.6	0.56	106.1	107.5	106	182532
1733851800	106.5	-0.2	-0.19	106.6	107.7	106.5	145201
1733765400	106.7	-0.7	-0.65	107.6	108.4	106.7	189458
1733506200	107.4	-0.6	-0.56	107.8	107.9	106.6	184715
1733419800	108	2.3	2.18	105.7	108.4	105.5	215753
1733333400	105.7	0.5	0.48	105.3	106.1	104.8	191171
1733247000	105.2	0.2	0.19	105	105.6	104.1	181171
1733160600	105	-0.7	-0.66	104.9	105.7	104.4	191129
1732901400	105.7	-0.4	-0.38	105	105.9	105	274987
1732815000	106.1	-0.4	-0.38	106.8	107.2	105.8	125057
1732728600	106.5	1.2	1.14	105.3	106.6	105.1	198999
1732642200	105.3	-1.1	-1.03	106.1	106.8	104.9	175478
1732555800	106.4	1.3	1.24	106.4	106.6	105.5	435612
1732296600	105.1	0.5	0.48	104.8	105.4	103.7	182694
1732210200	104.6	0.7	0.67	103.9	105	103.8	133339
1732123800	103.9	0.1	0.10	103.9	105	103.6	153973
1732037400	103.8	-0.1	-0.10	103.9	104.5	102.1	186445
1731951000	103.9	3.1	3.08	101	103.9	101	285430
1731691800	100.8	0.3	0.30	99.15	100.9	99.15	210876
1731605400	100.5	1.05	1.06	99.45	100.8	99.25	160228
1731519000	99.45	1.55	1.58	97.35	99.45	97.3	191835
1731432600	97.9	-4.8	-4.67	102	102.1	97.4	334660
1731346200	102.7	2.85	2.85	100.9	103	98.45	314028
1731087000	99.85	-0.45	-0.45	97.3	101.1	96.2	497449
1731000600	100.3	-1.5	-1.47	102.2	102.7	100.3	260497
1730914200	101.8	-0.7	-0.68	103.8	103.8	101	148365
1730827800	102.5	0.3	0.29	102.2	102.8	101.7	115614
1730741400	102.2	0.2	0.20	101.9	102.9	101.7	163383
1730482200	102	0.6	0.59	101.4	102.7	101.1	177152
1730395800	101.4	-1.1	-1.07	101.7	101.8	100.5	176442
1730309400	102.5	-0.6	-0.58	103.1	103.1	101.7	111934

Faster Enterprises

First Trust Dow Jones In...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관