Hot Features
프리미엄
Euronext Europe Sustainable 100 EW (ES1EP)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.19 | 0.560913085937 | 1638.4 | 1658.65 | 1623.71 | 0 | 0 | IX |
| 4 | 59.52 | 3.74794561953 | 1588.07 | 1658.65 | 1586.55 | 0 | 0 | IX |
| 12 | 136.45 | 9.02960678693 | 1511.14 | 1658.65 | 1460.92 | 0 | 0 | IX |
| 26 | 184.57 | 12.6156853632 | 1463.02 | 1658.65 | 1460.21 | 0 | 0 | IX |
| 52 | 257.56 | 18.5290964943 | 1390.03 | 1658.65 | 1381.79 | 0 | 0 | IX |
| 156 | 477.54 | 40.8136404427 | 1170.05 | 1658.65 | 1081.35 | 0 | 0 | IX |
| 260 | 594.17 | 56.4039034763 | 1053.42 | 1658.65 | 761.23 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1647.59 | 2.19 | 0.13 | 1644.77 | 1650.76 | 1632.02 | 0 |
| 1741282200 | 1645.4 | 2.81 | 0.17 | 1644.63 | 1651.02 | 1632.47 | 0 |
| 1741195800 | 1642.59 | 14.64 | 0.90 | 1626.94 | 1655 | 1626.94 | 0 |
| 1741109400 | 1627.95 | -25.75 | -1.56 | 1652.3 | 1652.3 | 1623.71 | 0 |
| 1741023000 | 1653.7 | 14.5 | 0.88 | 1639.72 | 1658.65 | 1631.43 | 0 |
| 1740763800 | 1639.2 | -0.58 | -0.04 | 1638.4 | 1639.3699 | 1630.19 | 0 |
| 1740677400 | 1639.78 | -4.64 | -0.28 | 1643.78 | 1643.78 | 1630.47 | 0 |
| 1740591000 | 1644.42 | 18.18 | 1.12 | 1627 | 1646.48 | 1627 | 0 |
| 1740504600 | 1626.24 | 8.17 | 0.50 | 1617.76 | 1632.97 | 1613.49 | 0 |
| 1740418200 | 1618.07 | 1.37 | 0.08 | 1615.85 | 1622.96 | 1611.03 | 0 |
| 1740159000 | 1616.7 | 5.79 | 0.36 | 1611.79 | 1618.18 | 1610.48 | 0 |
| 1740072600 | 1610.91 | -5.89 | -0.36 | 1617.02 | 1622.67 | 1608.25 | 0 |
| 1739986200 | 1616.8 | -12.97 | -0.80 | 1629.74 | 1633.8699 | 1615.13 | 0 |
| 1739899800 | 1629.77 | 7.6 | 0.47 | 1623.3 | 1631.95 | 1622.55 | 0 |
| 1739813400 | 1622.17 | 9.76 | 0.61 | 1612.4 | 1623.15 | 1612.4 | 0 |
| 1739554200 | 1612.41 | -3.01 | -0.19 | 1615.21 | 1616.83 | 1609.42 | 0 |
| 1739467800 | 1615.42 | 14.69 | 0.92 | 1604.41 | 1615.85 | 1603.26 | 0 |
| 1739381400 | 1600.73 | 0 | 0.00 | 1600.73 | 1600.73 | 1600.73 | 0 |
| 1739295000 | 1600.73 | 7.37 | 0.46 | 1592.8699 | 1602.5 | 1592.8699 | 0 |
| 1739208600 | 1593.3599 | 5.22 | 0.33 | 1589.02 | 1595.04 | 1589.02 | 0 |
| 1738949400 | 1588.14 | 0.23 | 0.01 | 1588.07 | 1593.21 | 1586.03 | 0 |
| 1738863000 | 1587.91 | 17.67 | 1.13 | 1571.42 | 1589.21 | 1571.42 | 0 |
| 1738776600 | 1570.24 | 5.81 | 0.37 | 1564 | 1570.35 | 1560.6199 | 0 |
| 1738690200 | 1564.43 | 0.39 | 0.02 | 1564.45 | 1565.24 | 1554.31 | 0 |
| 1738603800 | 1564.04 | -8.85 | -0.56 | 1573 | 1573 | 1552.79 | 0 |
| 1738344600 | 1572.89 | -1.36 | -0.09 | 1574.29 | 1578.8599 | 1570.95 | 0 |
| 1738258200 | 1574.25 | 10.34 | 0.66 | 1564.63 | 1574.8599 | 1564.63 | 0 |
| 1738171800 | 1563.91 | 10.05 | 0.65 | 1554.99 | 1566.6099 | 1554.99 | 0 |
| 1738085400 | 1553.8599 | 5.53 | 0.36 | 1549.19 | 1558.38 | 1549.19 | 0 |
| 1737999000 | 1548.33 | 1.92 | 0.12 | 1546.91 | 1552.06 | 1539.34 | 0 |
| 1737739800 | 1546.41 | -4.91 | -0.32 | 1550.57 | 1554.18 | 1542.8 | 0 |
| 1737653400 | 1551.32 | 8 | 0.52 | 1543.17 | 1552.03 | 1543.09 | 0 |
| 1737567000 | 1543.32 | 6.44 | 0.42 | 1543.79 | 1551.88 | 1541.48 | 0 |
| 1737480600 | 1536.88 | 0 | 0.00 | 1536.88 | 1536.88 | 1536.88 | 0 |
| 1737394200 | 1536.88 | 0.24 | 0.02 | 1536.67 | 1541.65 | 1534.7 | 0 |
| 1737135000 | 1536.64 | 13.38 | 0.88 | 1523.79 | 1538.04 | 1523.79 | 0 |
| 1737048600 | 1523.26 | 4.52 | 0.30 | 1517.95 | 1523.77 | 1514.47 | 0 |
| 1736962200 | 1518.74 | 23.04 | 1.54 | 1497 | 1520.38 | 1497 | 0 |
| 1736875800 | 1495.7 | 4.41 | 0.30 | 1492.1199 | 1500.13 | 1492.1199 | 0 |
| 1736789400 | 1491.29 | -5.34 | -0.36 | 1494.88 | 1494.88 | 1484.68 | 0 |
| 1736530200 | 1496.63 | -14.09 | -0.93 | 1510.75 | 1511.06 | 1495.33 | 0 |
| 1736443800 | 1510.72 | 8.18 | 0.54 | 1500.43 | 1511.52 | 1495.42 | 0 |
| 1736357400 | 1502.54 | -1.43 | -0.10 | 1505.24 | 1511.31 | 1492.88 | 0 |
| 1736271000 | 1503.97 | 1.9 | 0.13 | 1502.25 | 1507.76 | 1490.42 | 0 |
| 1736184600 | 1502.07 | 9.06 | 0.61 | 1493.38 | 1502.49 | 1490.1 | 0 |
| 1735925400 | 1493.01 | -6.66 | -0.44 | 1499.77 | 1500.76 | 1491.75 | 0 |
| 1735839000 | 1499.67 | 5.94 | 0.40 | 1493.8599 | 1500.44 | 1484.3599 | 0 |
| 1735666200 | 1493.73 | 6.46 | 0.43 | 1487.39 | 1493.94 | 1485.5 | 0 |
| 1735579800 | 1487.27 | -2.66 | -0.18 | 1489.1199 | 1492.27 | 1483.74 | 0 |
| 1735320600 | 1489.93 | 9.43 | 0.64 | 1479 | 1489.93 | 1475.16 | 0 |
| 1735061400 | 1480.5 | 3.31 | 0.22 | 1477.8599 | 1482.27 | 1477.8599 | 0 |
| 1734975000 | 1477.19 | 0.54 | 0.04 | 1476.41 | 1480 | 1470.14 | 0 |
| 1734715800 | 1476.65 | -5.16 | -0.35 | 1479.28 | 1479.28 | 1460.92 | 0 |
| 1734629400 | 1481.81 | -19.14 | -1.28 | 1498.08 | 1498.08 | 1478.04 | 0 |
| 1734543000 | 1500.95 | 1.21 | 0.08 | 1499.77 | 1504.17 | 1497.44 | 0 |
| 1734456600 | 1499.74 | -11.92 | -0.79 | 1510.79 | 1510.79 | 1497.65 | 0 |
| 1734370200 | 1511.66 | -1.02 | -0.07 | 1522.21 | 1522.92 | 1507.52 | 0 |
| 1734111000 | 1512.68 | 0.23 | 0.02 | 1511.14 | 1516.54 | 1510.1 | 0 |
| 1734024600 | 1512.45 | -1.2 | -0.08 | 1513.41 | 1516.71 | 1511.42 | 0 |
| 1733938200 | 1513.65 | 4.02 | 0.27 | 1508.97 | 1515.53 | 1506.92 | 0 |
| 1733851800 | 1509.63 | -5.95 | -0.39 | 1515.32 | 1515.32 | 1509.6 | 0 |
| 1733765400 | 1515.58 | -6.19 | -0.41 | 1522.1199 | 1527.71 | 1514.67 | 0 |
