Hot Features
프리미엄
Euronext Eurozone Focus 40 PAB Decrement 4 (ES4P4)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24.15 | -1.06968688958 | 2257.67 | 2297.53 | 2219.33 | 0 | 0 | IX |
| 4 | -5.21 | -0.23272123034 | 2238.73 | 2311.38 | 2219.33 | 0 | 0 | IX |
| 12 | 97.4 | 4.55966893246 | 2136.12 | 2311.38 | 2073.26 | 0 | 0 | IX |
| 26 | 120.51 | 5.7032385081 | 2113.01 | 2311.38 | 2008.88 | 0 | 0 | IX |
| 52 | 46.3 | 2.1168423844 | 2187.22 | 2311.38 | 2008.88 | 0 | 0 | IX |
| 156 | 443.11 | 24.7490798197 | 1790.41 | 2311.38 | 1539.26 | 0 | 0 | IX |
| 260 | 443.11 | 24.7490798197 | 1790.41 | 2311.38 | 1539.26 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2233.52 | -21.87 | -0.97 | 2253.46 | 2253.46 | 2219.33 | 0 |
| 1741282200 | 2255.39 | 1.83 | 0.08 | 2253.7199 | 2267.01 | 2229.09 | 0 |
| 1741195800 | 2253.56 | 16.25 | 0.73 | 2238.04 | 2275.9699 | 2237.36 | 0 |
| 1741109400 | 2237.31 | -51.05 | -2.23 | 2287.32 | 2287.32 | 2233.92 | 0 |
| 1741023000 | 2288.36 | 29.06 | 1.29 | 2257.67 | 2297.53 | 2248.66 | 0 |
| 1740763800 | 2259.3 | -6.41 | -0.28 | 2262.57 | 2262.57 | 2237.54 | 0 |
| 1740677400 | 2265.71 | -20.61 | -0.90 | 2283.94 | 2283.94 | 2253.7399 | 0 |
| 1740591000 | 2286.32 | 24.76 | 1.09 | 2264.05 | 2291.8 | 2264.05 | 0 |
| 1740504600 | 2261.56 | -10.6 | -0.47 | 2266.46 | 2270.51 | 2254.2399 | 0 |
| 1740418200 | 2272.16 | -8.74 | -0.38 | 2280.02 | 2283.9899 | 2260.63 | 0 |
| 1740159000 | 2280.9 | 9.03 | 0.40 | 2272.08 | 2285.48 | 2271.67 | 0 |
| 1740072600 | 2271.87 | 0.43 | 0.02 | 2269.2399 | 2287.06 | 2269.2399 | 0 |
| 1739986200 | 2271.44 | -24.53 | -1.07 | 2295.7 | 2296.09 | 2266.37 | 0 |
| 1739899800 | 2295.9699 | -2.96 | -0.13 | 2299.77 | 2302.61 | 2285.9899 | 0 |
| 1739813400 | 2298.93 | 3.08 | 0.13 | 2294.93 | 2301.23 | 2287.63 | 0 |
| 1739554200 | 2295.85 | -10.63 | -0.46 | 2309.32 | 2311.38 | 2292.44 | 0 |
| 1739467800 | 2306.48 | 38.91 | 1.72 | 2276.66 | 2307.95 | 2276.66 | 0 |
| 1739381400 | 2267.57 | 0 | 0.00 | 2267.57 | 2267.57 | 2267.57 | 0 |
| 1739295000 | 2267.57 | 12.7 | 0.56 | 2254.63 | 2268.85 | 2254.56 | 0 |
| 1739208600 | 2254.87 | 16.36 | 0.73 | 2238.73 | 2257.11 | 2238.73 | 0 |
| 1738949400 | 2238.51 | -20.3 | -0.90 | 2257.73 | 2257.73 | 2235.08 | 0 |
| 1738863000 | 2258.81 | 30.21 | 1.36 | 2229.4899 | 2261.4 | 2229.4899 | 0 |
| 1738776600 | 2228.6 | -1.24 | -0.06 | 2229.23 | 2229.23 | 2215.87 | 0 |
| 1738690200 | 2229.84 | 2.47 | 0.11 | 2227.52 | 2233.93 | 2210.73 | 0 |
| 1738603800 | 2227.37 | -27.85 | -1.23 | 2240.64 | 2240.64 | 2211.09 | 0 |
| 1738344600 | 2255.2199 | 1.3 | 0.06 | 2255.41 | 2267.85 | 2250.56 | 0 |
| 1738258200 | 2253.92 | 21.81 | 0.98 | 2233.13 | 2255.56 | 2233.13 | 0 |
| 1738171800 | 2232.11 | 12.65 | 0.57 | 2219.37 | 2237.86 | 2207.81 | 0 |
| 1738085400 | 2219.46 | -0.53 | -0.02 | 2219.52 | 2233.41 | 2217.61 | 0 |
| 1737999000 | 2219.9899 | -10.06 | -0.45 | 2229.14 | 2232.51 | 2192.87 | 0 |
| 1737739800 | 2230.05 | -0.26 | -0.01 | 2233.14 | 2250.05 | 2225.58 | 0 |
| 1737653400 | 2230.31 | 1.89 | 0.08 | 2228.64 | 2231.07 | 2220.42 | 0 |
| 1737567000 | 2228.42 | 25.09 | 1.14 | 2208.26 | 2239.15 | 2207.86 | 0 |
| 1737480600 | 2203.33 | 0 | 0.00 | 2203.33 | 2203.33 | 2203.33 | 0 |
| 1737394200 | 2203.33 | 5.51 | 0.25 | 2196.82 | 2209.44 | 2191.64 | 0 |
| 1737135000 | 2197.82 | 15.1 | 0.69 | 2183.65 | 2202.77 | 2183.65 | 0 |
| 1737048600 | 2182.7199 | 40.66 | 1.90 | 2144.28 | 2182.7199 | 2144.28 | 0 |
| 1736962200 | 2142.06 | 18.96 | 0.89 | 2122.28 | 2150.13 | 2121.96 | 0 |
| 1736875800 | 2123.1 | 0.71 | 0.03 | 2123.93 | 2140.9699 | 2119.9 | 0 |
| 1736789400 | 2122.39 | -12.73 | -0.60 | 2129.08 | 2129.08 | 2109.67 | 0 |
| 1736530200 | 2135.12 | -15.01 | -0.70 | 2149.71 | 2157.79 | 2132.85 | 0 |
| 1736443800 | 2150.13 | 11.14 | 0.52 | 2137.39 | 2151.4 | 2128.86 | 0 |
| 1736357400 | 2138.9899 | -6.29 | -0.29 | 2145.52 | 2154.18 | 2125.9 | 0 |
| 1736271000 | 2145.28 | 14.53 | 0.68 | 2130.07 | 2152.59 | 2128.88 | 0 |
| 1736184600 | 2130.75 | 44.59 | 2.14 | 2087.64 | 2130.75 | 2087.64 | 0 |
| 1735925400 | 2086.16 | -27.24 | -1.29 | 2111.68 | 2111.9699 | 2082.1 | 0 |
| 1735839000 | 2113.4 | 8.23 | 0.39 | 2104.7 | 2113.4 | 2086.52 | 0 |
| 1735666200 | 2105.17 | 10.5 | 0.50 | 2092.9699 | 2105.3 | 2089.7199 | 0 |
| 1735579800 | 2094.67 | -17.81 | -0.84 | 2111.2199 | 2111.2199 | 2091.52 | 0 |
| 1735320600 | 2112.48 | 14.98 | 0.71 | 2096.17 | 2112.48 | 2092.13 | 0 |
| 1735061400 | 2097.5 | 4.43 | 0.21 | 2093.4699 | 2101.32 | 2093.4699 | 0 |
| 1734975000 | 2093.07 | -4.29 | -0.20 | 2096.17 | 2098.78 | 2082.93 | 0 |
| 1734715800 | 2097.36 | -7.1 | -0.34 | 2101.34 | 2103.26 | 2073.26 | 0 |
| 1734629400 | 2104.46 | -31.32 | -1.47 | 2130.2199 | 2130.2199 | 2098.76 | 0 |
| 1734543000 | 2135.78 | 2.41 | 0.11 | 2133.12 | 2141.08 | 2132.33 | 0 |
| 1734456600 | 2133.37 | 2.4 | 0.11 | 2129.5 | 2138.78 | 2118.25 | 0 |
| 1734370200 | 2130.9699 | -6.41 | -0.30 | 2136.12 | 2136.12 | 2123.98 | 0 |
| 1734111000 | 2137.38 | -6.23 | -0.29 | 2142.89 | 2149.32 | 2131.44 | 0 |
| 1734024600 | 2143.61 | 3.92 | 0.18 | 2139.38 | 2146.2199 | 2133.59 | 0 |
| 1733938200 | 2139.69 | 8.41 | 0.39 | 2129.55 | 2142.79 | 2127.58 | 0 |
| 1733851800 | 2131.28 | -12.38 | -0.58 | 2142.86 | 2142.86 | 2130.42 | 0 |
