Euronext NV【ENX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Euronext NV (ENX)

105.20

0.20

(0.19%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.9	-0.848256361923	106.1	107.2	104.1	193130	105.70542691	DE
4	3	2.93542074364	102.2	107.2	96.2	228835	102.86508992	DE
12	5.1	5.09490509491	100.1	107.2	96.2	169929	101.43016258	DE
26	14.75	16.3073521282	90.45	107.2	85.9	164753	96.42404418	DE
52	28.2	36.6233766234	77	107.2	76.25	158190	90.59987699	DE
156	18.2	20.9195402299	87	107.2	60.6	144864	79.45460971	DE
260	37.3	54.9337260677	67.9	109.7	52.9	152107	82.82779004	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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	2.6	2.66	99.45	100.8	99.25	160228
1731519000	97.9	0	0.00	97.9	97.9	97.9	0
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
1730223000	103.1	-0.8	-0.77	103.8	104	102.6	83263
1730136600	103.9	0.9	0.87	103.3	104	102.8	110746
1729873800	103	-0.1	-0.10	102.7	103.5	102.3	75736
1729787400	103.1	1.3	1.28	101.8	104.1	101.7	109001
1729701000	101.8	-0.7	-0.68	101.8	102.7	101	111082
1729614600	102.5	0.1	0.10	102.5	103.1	101.2	150612
1729528200	102.4	-0.1	-0.10	102.4	102.8	102	70952
1729269000	102.5	-0.1	-0.10	102.2	102.8	101.7	107703
1729182600	102.6	0.7	0.69	102	102.9	101.6	62502
1729096200	101.9	0.7	0.69	101.8	102.1	101.2	98135
1729009800	101.2	0.2	0.20	101.4	101.9	101.1	86129
1728923400	101	0.8	0.80	100.6	101.2	100.2	115918
1728664200	100.2	1.75	1.78	98.4	100.6	98.4	127924
1728577800	98.45	-0.7	-0.71	99.7	99.9	98.3	129955
1728491400	99.15	-0.6	-0.60	99.65	99.95	98.65	92377
1728405000	99.75	1.65	1.68	97.7	99.75	97.7	177022
1728318600	98.1	0.1	0.10	98.2	98.65	97.65	117359
1728059400	98	-1	-1.01	98.85	100	98	191912
1727973000	99	-0.2	-0.20	99.4	99.85	98.6	152761
1727886600	99.2	0.2	0.20	99.15	99.25	98.4	117316
1727800200	99	1.55	1.59	98	99	97.55	222392
1727713800	97.45	-0.9	-0.92	97.8	98.3	96.5	204569
1727454600	98.35	-0.15	-0.15	98.5	99.4	98.25	180839
1727368200	98.5	-1.25	-1.25	100	100	97.95	278251
1727281800	99.75	1.4	1.42	98.1	99.75	98	119887
1727195400	98.35	-1.95	-1.94	100.5	100.5	97.3	172266
1727109000	100.3	0	0.00	100.2	100.7	99.7	97479
1726849800	100.3	0.2	0.20	100.2	101.2	99.65	294990
1726763400	100.1	0.4	0.40	100.5	100.5	98.6	202170
1726677000	99.7	-0.4	-0.40	100.1	100.2	99.15	122983
1726590600	100.1	-0.5	-0.50	101	101.6	99.8	111333
1726504200	100.6	-0.2	-0.20	99.9	101	99	125272
1726245000	100.8	0.3	0.30	100.5	101.3	100.1	96455
1726158600	100.5	0.75	0.75	100.4	100.8	100.1	157482
1726072200	99.75	-0.35	-0.35	100.1	100.2	99	170983
1725985800	100.1	-0.1	-0.10	100.1	100.4	99.6	144354
1725899400	100.2	1.95	1.98	98.4	100.2	98.2	145489
1725640200	98.25	-0.45	-0.46	98.55	99.25	97.8	186627
1725553800	98.7	1.15	1.18	97.7	99.25	97.65	176116
1725467400	97.55	0.95	0.98	96.1	97.55	96.1	134669
1725381000	96.6	0.85	0.89	96.15	97.1	96.15	93922

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관