Hot Features
프리미엄
Euronext Eurozone ESG Leaders 40 EW NR (ESE4N)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 67.92 | 1.58898379433 | 4274.43 | 4352.31 | 4255.23 | 0 | 0 | IX |
| 4 | 210.43 | 5.09278979264 | 4131.92 | 4352.31 | 4078.08 | 0 | 0 | IX |
| 12 | 447.64 | 11.4935386717 | 3894.71 | 4352.31 | 3801.94 | 0 | 0 | IX |
| 26 | 425.47 | 10.8624721717 | 3916.88 | 4352.31 | 3800.81 | 0 | 0 | IX |
| 52 | 621.13 | 16.6915688941 | 3721.22 | 4352.31 | 3669.48 | 0 | 0 | IX |
| 156 | 1414.36 | 48.3048097842 | 2927.99 | 4352.31 | 2504.23 | 0 | 0 | IX |
| 260 | 1747.75 | 67.3610575811 | 2594.6 | 4352.31 | 1669.91 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 4342.35 | 52.06 | 1.21 | 4313.05 | 4352.31 | 4307.17 | 0 |
| 1740504600 | 4290.29 | 1.15 | 0.03 | 4280.83 | 4313.83 | 4280.01 | 0 |
| 1740418200 | 4289.14 | 10.43 | 0.24 | 4286.53 | 4302.52 | 4264.33 | 0 |
| 1740159000 | 4278.71 | 16.43 | 0.39 | 4265.84 | 4281.64 | 4256.04 | 0 |
| 1740072600 | 4262.28 | 3.01 | 0.07 | 4274.43 | 4291.1 | 4255.2299 | 0 |
| 1739986200 | 4259.27 | -50.92 | -1.18 | 4314.32 | 4316.24 | 4254.8 | 0 |
| 1739899800 | 4310.1899 | 5.02 | 0.12 | 4308.92 | 4317.84 | 4286.64 | 0 |
| 1739813400 | 4305.17 | 17.77 | 0.41 | 4283.76 | 4309.99 | 4282.07 | 0 |
| 1739554200 | 4287.4 | 2.27 | 0.05 | 4278.26 | 4299.08 | 4275.82 | 0 |
| 1739467800 | 4285.13 | 49.52 | 1.17 | 4283.22 | 4288.89 | 4256.28 | 0 |
| 1739381400 | 4235.61 | 0 | 0.00 | 4235.61 | 4235.61 | 4235.61 | 0 |
| 1739295000 | 4235.61 | 18.16 | 0.43 | 4221.51 | 4238.9 | 4216.13 | 0 |
| 1739208600 | 4217.45 | 13.85 | 0.33 | 4209.56 | 4220.99 | 4204.82 | 0 |
| 1738949400 | 4203.6 | -12.59 | -0.30 | 4218.85 | 4224.74 | 4196.91 | 0 |
| 1738863000 | 4216.1899 | 60.44 | 1.45 | 4174.86 | 4221.25 | 4171.08 | 0 |
| 1738776600 | 4155.75 | 13.54 | 0.33 | 4136.14 | 4155.75 | 4133.75 | 0 |
| 1738690200 | 4142.21 | 31.37 | 0.76 | 4118.25 | 4142.39 | 4097.36 | 0 |
| 1738603800 | 4110.84 | -41.26 | -0.99 | 4084.92 | 4118.31 | 4078.08 | 0 |
| 1738344600 | 4152.1 | 0.32 | 0.01 | 4156.5 | 4166.7 | 4143.54 | 0 |
| 1738258200 | 4151.78 | 35.26 | 0.86 | 4131.92 | 4154.12 | 4126.33 | 0 |
| 1738171800 | 4116.52 | 9.31 | 0.23 | 4109.83 | 4121.87 | 4100.09 | 0 |
| 1738085400 | 4107.21 | 22.1 | 0.54 | 4086.33 | 4126.76 | 4084.95 | 0 |
| 1737999000 | 4085.11 | 2.65 | 0.06 | 4064.78 | 4097.62 | 4053.75 | 0 |
| 1737739800 | 4082.46 | 0.78 | 0.02 | 4096.22 | 4112.26 | 4070.89 | 0 |
| 1737653400 | 4081.68 | 30.32 | 0.75 | 4053.78 | 4082.9 | 4053.07 | 0 |
| 1737567000 | 4051.36 | -0.78 | -0.02 | 4055.98 | 4075.47 | 4044.29 | 0 |
| 1737480600 | 4052.14 | 0 | 0.00 | 4052.14 | 4052.14 | 4052.14 | 0 |
| 1737394200 | 4052.14 | 5.71 | 0.14 | 4048.05 | 4067.33 | 4036.6 | 0 |
| 1737135000 | 4046.43 | 42.22 | 1.05 | 4026.37 | 4055.48 | 4022.26 | 0 |
| 1737048600 | 4004.21 | 33.07 | 0.83 | 3995.32 | 4006.46 | 3977.5 | 0 |
| 1736962200 | 3971.14 | 46.34 | 1.18 | 3937.34 | 3981.36 | 3929.5 | 0 |
| 1736875800 | 3924.8 | 17.76 | 0.45 | 3936.52 | 3947.52 | 3921.14 | 0 |
| 1736789400 | 3907.04 | -7.38 | -0.19 | 3902.58 | 3912.78 | 3885.24 | 0 |
| 1736530200 | 3914.42 | -35.57 | -0.90 | 3947.8 | 3955.37 | 3910.17 | 0 |
| 1736443800 | 3949.99 | 5.85 | 0.15 | 3929.68 | 3959.21 | 3923.85 | 0 |
| 1736357400 | 3944.14 | -12.74 | -0.32 | 3954.39 | 3966.09 | 3918.21 | 0 |
| 1736271000 | 3956.88 | 18.75 | 0.48 | 3938.83 | 3970.71 | 3916.04 | 0 |
| 1736184600 | 3938.13 | 63.83 | 1.65 | 3895.22 | 3938.84 | 3875.98 | 0 |
| 1735925400 | 3874.3 | -32.58 | -0.83 | 3910.2 | 3910.2 | 3869.48 | 0 |
| 1735839000 | 3906.88 | 20.12 | 0.52 | 3893.11 | 3906.88 | 3855.63 | 0 |
| 1735666200 | 3886.76 | 22.07 | 0.57 | 3886.76 | 3886.76 | 3886.76 | 0 |
| 1735579800 | 3864.69 | -13.59 | -0.35 | 3863.55 | 3888.94 | 3857.86 | 0 |
| 1735320600 | 3878.28 | 36.1 | 0.94 | 3837.65 | 3878.28 | 3833.66 | 0 |
| 1735061400 | 3842.18 | 2.51 | 0.07 | 3842.18 | 3842.18 | 3842.18 | 0 |
| 1734975000 | 3839.67 | -2.56 | -0.07 | 3835.9 | 3849.75 | 3820.59 | 0 |
| 1734715800 | 3842.23 | -12.83 | -0.33 | 3826.02 | 3848.33 | 3801.94 | 0 |
| 1734629400 | 3855.06 | -46.34 | -1.19 | 3851.08 | 3867.14 | 3842.45 | 0 |
| 1734543000 | 3901.4 | 5.51 | 0.14 | 3901.52 | 3913.92 | 3892.08 | 0 |
| 1734456600 | 3895.89 | -28.45 | -0.72 | 3902.64 | 3918.91 | 3893.26 | 0 |
| 1734370200 | 3924.34 | -19.27 | -0.49 | 3936.41 | 3942.97 | 3916.82 | 0 |
| 1734111000 | 3943.61 | -2.37 | -0.06 | 3943.71 | 3962.63 | 3935.68 | 0 |
| 1734024600 | 3945.98 | -2.05 | -0.05 | 3955.91 | 3957.16 | 3940.91 | 0 |
| 1733938200 | 3948.03 | -0.62 | -0.02 | 3939.84 | 3956.9 | 3937.41 | 0 |
| 1733851800 | 3948.65 | -24.71 | -0.62 | 3967.29 | 3967.29 | 3945.68 | 0 |
| 1733765400 | 3973.36 | 9.61 | 0.24 | 3986.39 | 3990.09 | 3963.17 | 0 |
| 1733506200 | 3963.75 | 22.75 | 0.58 | 3945.21 | 3973.67 | 3941.66 | 0 |
| 1733419800 | 3941 | 39.51 | 1.01 | 3894.71 | 3944.26 | 3894.71 | 0 |
| 1733333400 | 3901.49 | 15.87 | 0.41 | 3890.56 | 3912.16 | 3889.39 | 0 |
| 1733247000 | 3885.62 | 22.22 | 0.58 | 3872.38 | 3903.33 | 3870.79 | 0 |
| 1733160600 | 3863.4 | 17.61 | 0.46 | 3813.43 | 3877.78 | 3812.11 | 0 |
| 1732901400 | 3845.79 | 23.67 | 0.62 | 3806.51 | 3849.19 | 3805.53 | 0 |
| 1732815000 | 3822.12 | 21.52 | 0.57 | 3817.27 | 3834.13 | 3811.22 | 0 |
| 1732728600 | 3800.6 | -23.77 | -0.62 | 3808.35 | 3808.35 | 3770.48 | 0 |
