Hot Features
프리미엄
Euronext Eurozone 100 ESG Decrement 5 (ESG1D)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -0.0915933256342 | 1004.44 | 1010.78 | 992.22 | 0 | 0 | IX |
| 4 | -15.59 | -1.52976616852 | 1019.11 | 1039.45 | 990.48 | 0 | 0 | IX |
| 12 | -20.51 | -2.00287100964 | 1024.03 | 1066.35 | 990.48 | 0 | 0 | IX |
| 26 | -65.38 | -6.11656843484 | 1068.9 | 1076.26 | 969.53 | 0 | 0 | IX |
| 52 | 52.14 | 5.48045996342 | 951.38 | 1082.27 | 951.38 | 0 | 0 | IX |
| 156 | 16.36 | 1.65727946837 | 987.16 | 1082.27 | 790.58 | 0 | 0 | IX |
| 260 | 55.21 | 5.82193586485 | 948.31 | 1082.27 | 582.1 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 1003.52 | 3.81 | 0.38 | 997.68 | 1004.18 | 995.62 | 0 |
| 1732815000 | 999.71 | 5.48 | 0.55 | 997.35 | 1001.83 | 996.69 | 0 |
| 1732728600 | 994.23 | -4.54 | -0.45 | 993.06 | 994.23 | 986.56 | 0 |
| 1732642200 | 998.77 | -7.77 | -0.77 | 999.27 | 1004.84 | 997.47 | 0 |
| 1732555800 | 1006.54 | 2.15 | 0.21 | 1010.43 | 1010.78 | 1002.31 | 0 |
| 1732296600 | 1004.39 | 4.48 | 0.45 | 1004.44 | 1005.54 | 992.22 | 0 |
| 1732210200 | 999.91 | 0.85 | 0.09 | 998.69 | 1001.04 | 990.48 | 0 |
| 1732123800 | 999.06 | -3.7 | -0.37 | 1007.56 | 1008.23 | 997.6 | 0 |
| 1732037400 | 1002.76 | -8.36 | -0.83 | 1011.83 | 1013.73 | 991.19 | 0 |
| 1731951000 | 1011.12 | 1.03 | 0.10 | 1010.49 | 1013.07 | 1005.6 | 0 |
| 1731691800 | 1010.09 | -1.06 | -0.10 | 1006.95 | 1015.77 | 1005.71 | 0 |
| 1731605400 | 1011.15 | 10.34 | 1.03 | 1001.3 | 1012.16 | 998.82 | 0 |
| 1731519000 | 1000.81 | 0 | 0.00 | 1000.81 | 1000.81 | 1000.81 | 0 |
| 1731432600 | 1000.81 | -22.7 | -2.22 | 1013.5 | 1015.03 | 1000.01 | 0 |
| 1731346200 | 1023.51 | 9.54 | 0.94 | 1020.51 | 1027.1099 | 1020.48 | 0 |
| 1731087000 | 1013.97 | -5.9 | -0.58 | 1020.18 | 1020.32 | 1011.57 | 0 |
| 1731000600 | 1019.87 | 4.45 | 0.44 | 1017.83 | 1023.44 | 1016.82 | 0 |
| 1730914200 | 1015.42 | -11.27 | -1.10 | 1027.41 | 1039.45 | 1011.31 | 0 |
| 1730827800 | 1026.69 | 3.39 | 0.33 | 1024.09 | 1027.14 | 1021.62 | 0 |
| 1730741400 | 1023.3 | -3.93 | -0.38 | 1024.93 | 1030.69 | 1023.3 | 0 |
| 1730482200 | 1027.23 | 8.87 | 0.87 | 1019.11 | 1029.88 | 1019.02 | 0 |
| 1730395800 | 1018.36 | -5.88 | -0.57 | 1019.64 | 1021.43 | 1013.59 | 0 |
| 1730309400 | 1024.24 | -11.17 | -1.08 | 1028.94 | 1030.1199 | 1019.29 | 0 |
| 1730223000 | 1035.41 | -6.84 | -0.66 | 1046.28 | 1048.31 | 1035.05 | 0 |
| 1730136600 | 1042.25 | 7.63 | 0.74 | 1039.84 | 1043.67 | 1034.64 | 0 |
| 1729873800 | 1034.6199 | 0.13 | 0.01 | 1032.66 | 1037.27 | 1031.05 | 0 |
| 1729787400 | 1034.49 | -1.53 | -0.15 | 1038.38 | 1043.23 | 1034.49 | 0 |
| 1729701000 | 1036.02 | -4 | -0.38 | 1039.08 | 1042.83 | 1034.72 | 0 |
| 1729614600 | 1040.02 | -3.41 | -0.33 | 1040.68 | 1042.31 | 1033 | 0 |
| 1729528200 | 1043.43 | -9.67 | -0.92 | 1049.76 | 1052.63 | 1043.19 | 0 |
| 1729269000 | 1053.1 | 3.87 | 0.37 | 1046.81 | 1054.34 | 1046.76 | 0 |
| 1729182600 | 1049.23 | 7.47 | 0.72 | 1045 | 1053.52 | 1043.96 | 0 |
| 1729096200 | 1041.76 | 0 | 0.00 | 1041.76 | 1041.76 | 1041.76 | 0 |
| 1729009800 | 1041.76 | -2.23 | -0.21 | 1045.81 | 1047.1099 | 1040.94 | 0 |
| 1728923400 | 1043.99 | 4.11 | 0.40 | 1040.5 | 1044.27 | 1037.53 | 0 |
| 1728664200 | 1039.88 | 1.41 | 0.14 | 1034.93 | 1040.55 | 1033.73 | 0 |
| 1728577800 | 1038.47 | 0 | 0.00 | 1038.47 | 1038.47 | 1038.47 | 0 |
| 1728491400 | 1038.47 | 6.05 | 0.59 | 1033 | 1038.78 | 1030.76 | 0 |
| 1728405000 | 1032.42 | -3.58 | -0.35 | 1027.8699 | 1034.79 | 1026.05 | 0 |
| 1728318600 | 1036 | 3.01 | 0.29 | 1036.29 | 1037.74 | 1029.2 | 0 |
| 1728059400 | 1032.99 | 6.65 | 0.65 | 1025.6099 | 1035.81 | 1025.25 | 0 |
| 1727973000 | 1026.34 | -10.36 | -1.00 | 1034.91 | 1035.94 | 1024.23 | 0 |
| 1727886600 | 1036.7 | -4.08 | -0.39 | 1041.18 | 1042.08 | 1033.3 | 0 |
| 1727800200 | 1040.78 | -8.46 | -0.81 | 1049.6199 | 1050.51 | 1037.55 | 0 |
| 1727713800 | 1049.24 | -15.65 | -1.47 | 1059.18 | 1060.81 | 1048.2 | 0 |
| 1727454600 | 1064.89 | 8.61 | 0.82 | 1058.77 | 1066.35 | 1058.38 | 0 |
| 1727368200 | 1056.28 | 15.24 | 1.46 | 1049.78 | 1057.8 | 1049.2 | 0 |
| 1727281800 | 1041.04 | -1.29 | -0.12 | 1037.48 | 1043.73 | 1037.47 | 0 |
| 1727195400 | 1042.33 | 7.74 | 0.75 | 1043.22 | 1044.58 | 1039.34 | 0 |
| 1727109000 | 1034.59 | -8.23 | -0.79 | 1034.26 | 1035.88 | 1029.05 | 0 |
| 1726849800 | 1042.82 | -1.61 | -0.15 | 1042.82 | 1043.38 | 1034.8599 | 0 |
| 1726763400 | 1044.43 | 9.49 | 0.92 | 1044.22 | 1046.49 | 1038.78 | 0 |
| 1726677000 | 1034.94 | -2.95 | -0.28 | 1038.3599 | 1039.18 | 1034.16 | 0 |
| 1726590600 | 1037.89 | 5.38 | 0.52 | 1036.73 | 1042.38 | 1036.04 | 0 |
| 1726504200 | 1032.51 | -0.03 | -0.00 | 1028.42 | 1033.3 | 1028.07 | 0 |
| 1726245000 | 1032.54 | 6.47 | 0.63 | 1027.49 | 1035.57 | 1027.17 | 0 |
| 1726158600 | 1026.07 | 5.96 | 0.58 | 1029.81 | 1031.56 | 1020.96 | 0 |
| 1726072200 | 1020.11 | 0.76 | 0.07 | 1023.29 | 1025.79 | 1015.42 | 0 |
| 1725985800 | 1019.35 | -5.2 | -0.51 | 1022.94 | 1030.23 | 1017.13 | 0 |
| 1725899400 | 1024.55 | 6.98 | 0.69 | 1020.02 | 1026.39 | 1019.57 | 0 |
| 1725640200 | 1017.57 | -8.87 | -0.86 | 1024.03 | 1029.84 | 1015.79 | 0 |
| 1725553800 | 1026.44 | 2.14 | 0.21 | 1021.37 | 1031.45 | 1021.02 | 0 |
| 1725467400 | 1024.3 | -5.99 | -0.58 | 1021.22 | 1026.42 | 1021.06 | 0 |
| 1725381000 | 1030.29 | -8.61 | -0.83 | 1039.89 | 1041.72 | 1027.9 | 0 |
| 1725294600 | 1038.9 | -0.16 | -0.02 | 1038.1 | 1040.05 | 1032.78 | 0 |
| 1725035400 | 1039.06 | 2.81 | 0.27 | 1037.59 | 1042.27 | 1037.59 | 0 |
