Hot Features
프리미엄
Euronext Eurozone 100 ESG NR (ESG1N)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.79 | -0.837294374873 | 2602.43 | 2604 | 2565.72 | 0 | 0 | IX |
| 4 | -51.57 | -1.95919018619 | 2632.21 | 2670.23 | 2549.67 | 0 | 0 | IX |
| 12 | -18.94 | -0.72857923203 | 2599.58 | 2724.35 | 2549.67 | 0 | 0 | IX |
| 26 | -122.97 | -4.5483631145 | 2703.61 | 2724.35 | 2459.78 | 0 | 0 | IX |
| 52 | 210.23 | 8.86892984758 | 2370.41 | 2724.35 | 2367.97 | 0 | 0 | IX |
| 156 | 398.88 | 18.282487533 | 2181.76 | 2724.35 | 1827.94 | 0 | 0 | IX |
| 260 | 672.14 | 35.2182342154 | 1908.5 | 2724.35 | 1185.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2586.05 | 10.16 | 0.39 | 2571.03 | 2587.77 | 2565.7199 | 0 |
| 1732815000 | 2575.89 | 3.13 | 0.12 | 2569.82 | 2581.36 | 2568.11 | 0 |
| 1732728600 | 2572.76 | 0 | 0.00 | 2572.76 | 2572.76 | 2572.76 | 0 |
| 1732642200 | 2572.76 | -19.65 | -0.76 | 2574.06 | 2588.41 | 2569.41 | 0 |
| 1732555800 | 2592.41 | 6.58 | 0.25 | 2602.43 | 2603.34 | 2581.52 | 0 |
| 1732296600 | 2585.83 | 11.89 | 0.46 | 2585.96 | 2588.78 | 2554.5 | 0 |
| 1732210200 | 2573.94 | 2.55 | 0.10 | 2570.8 | 2576.84 | 2549.67 | 0 |
| 1732123800 | 2571.39 | -9.18 | -0.36 | 2593.28 | 2595 | 2567.64 | 0 |
| 1732037400 | 2580.57 | -21.16 | -0.81 | 2603.9 | 2608.81 | 2550.81 | 0 |
| 1731951000 | 2601.73 | 3.72 | 0.14 | 2600.1 | 2606.7399 | 2587.52 | 0 |
| 1731691800 | 2598.01 | -2.36 | -0.09 | 2589.94 | 2612.62 | 2586.75 | 0 |
| 1731605400 | 2600.37 | 34.48 | 1.34 | 2575.05 | 2602.9699 | 2568.66 | 0 |
| 1731519000 | 2565.89 | -7.2 | -0.28 | 2568.52 | 2580.94 | 2550.18 | 0 |
| 1731432600 | 2573.09 | -57.98 | -2.20 | 2605.71 | 2609.63 | 2571.02 | 0 |
| 1731346200 | 2631.07 | 25.57 | 0.98 | 2623.38 | 2640.33 | 2623.28 | 0 |
| 1731087000 | 2605.5 | -14.8 | -0.56 | 2621.45 | 2621.79 | 2599.32 | 0 |
| 1731000600 | 2620.3 | 11.8 | 0.45 | 2615.04 | 2629.46 | 2612.46 | 0 |
| 1730914200 | 2608.5 | -28.6 | -1.08 | 2639.31 | 2670.23 | 2597.93 | 0 |
| 1730827800 | 2637.1 | 9.08 | 0.35 | 2630.4 | 2638.25 | 2624.06 | 0 |
| 1730741400 | 2628.02 | -9.01 | -0.34 | 2632.21 | 2646.9899 | 2628.02 | 0 |
| 1730482200 | 2637.03 | 23.12 | 0.88 | 2616.2 | 2643.83 | 2615.94 | 0 |
| 1730395800 | 2613.91 | -14.72 | -0.56 | 2617.19 | 2621.78 | 2601.67 | 0 |
| 1730309400 | 2628.63 | -28.3 | -1.07 | 2640.68 | 2643.71 | 2615.93 | 0 |
| 1730223000 | 2656.93 | -17.19 | -0.64 | 2684.82 | 2690.03 | 2656 | 0 |
| 1730136600 | 2674.12 | 20.66 | 0.78 | 2667.93 | 2677.76 | 2654.6 | 0 |
| 1729873800 | 2653.46 | 0.71 | 0.03 | 2648.44 | 2660.2399 | 2644.31 | 0 |
| 1729787400 | 2652.75 | -3.57 | -0.13 | 2662.7399 | 2675.17 | 2652.75 | 0 |
| 1729701000 | 2656.32 | -9.9 | -0.37 | 2664.17 | 2673.79 | 2652.98 | 0 |
| 1729614600 | 2666.2199 | -32.03 | -1.19 | 2667.91 | 2672.08 | 2648.2199 | 0 |
| 1729528200 | 2698.25 | 0 | 0.00 | 2698.25 | 2698.25 | 2698.25 | 0 |
| 1729269000 | 2698.25 | 10.28 | 0.38 | 2682.14 | 2701.44 | 2682.02 | 0 |
| 1729182600 | 2687.9699 | 18.51 | 0.69 | 2677.13 | 2698.96 | 2674.46 | 0 |
| 1729096200 | 2669.46 | 1.36 | 0.05 | 2656 | 2675.05 | 2656 | 0 |
| 1729009800 | 2668.1 | -5.35 | -0.20 | 2678.48 | 2681.79 | 2665.9899 | 0 |
| 1728923400 | 2673.45 | 11.63 | 0.44 | 2664.52 | 2674.17 | 2656.91 | 0 |
| 1728664200 | 2661.82 | 10.44 | 0.39 | 2649.15 | 2663.55 | 2646.08 | 0 |
| 1728577800 | 2651.38 | -6.11 | -0.23 | 2656.98 | 2659.81 | 2646.14 | 0 |
| 1728491400 | 2657.4899 | 15.83 | 0.60 | 2643.4899 | 2658.28 | 2637.75 | 0 |
| 1728405000 | 2641.66 | -8.79 | -0.33 | 2630.01 | 2647.71 | 2625.37 | 0 |
| 1728318600 | 2650.45 | 8.78 | 0.33 | 2651.19 | 2654.89 | 2633.06 | 0 |
| 1728059400 | 2641.67 | 17.36 | 0.66 | 2622.79 | 2648.89 | 2621.88 | 0 |
| 1727973000 | 2624.31 | -26.11 | -0.99 | 2646.2 | 2648.83 | 2618.9 | 0 |
| 1727886600 | 2650.42 | -10.08 | -0.38 | 2661.88 | 2664.18 | 2641.73 | 0 |
| 1727800200 | 2660.5 | -21.26 | -0.79 | 2683.08 | 2685.35 | 2652.2399 | 0 |
| 1727713800 | 2681.76 | -38.86 | -1.43 | 2707.14 | 2711.32 | 2679.09 | 0 |
| 1727454600 | 2720.62 | 22.37 | 0.83 | 2704.96 | 2724.35 | 2703.9699 | 0 |
| 1727368200 | 2698.25 | 39.31 | 1.48 | 2681.64 | 2702.14 | 2680.17 | 0 |
| 1727281800 | 2658.94 | -2.95 | -0.11 | 2649.86 | 2665.82 | 2649.83 | 0 |
| 1727195400 | 2661.89 | 20.14 | 0.76 | 2664.16 | 2667.64 | 2654.26 | 0 |
| 1727109000 | 2641.75 | -19.92 | -0.75 | 2640.93 | 2645.06 | 2627.62 | 0 |
| 1726849800 | 2661.67 | -3.74 | -0.14 | 2661.67 | 2663.1 | 2641.37 | 0 |
| 1726763400 | 2665.41 | 24.58 | 0.93 | 2664.89 | 2670.67 | 2651.01 | 0 |
| 1726677000 | 2640.83 | -7.19 | -0.27 | 2649.56 | 2651.67 | 2638.84 | 0 |
| 1726590600 | 2648.02 | 14.1 | 0.54 | 2645.06 | 2659.4699 | 2643.29 | 0 |
| 1726504200 | 2633.92 | 1.01 | 0.04 | 2623.4899 | 2635.95 | 2622.61 | 0 |
| 1726245000 | 2632.91 | 16.85 | 0.64 | 2620.04 | 2640.65 | 2619.2199 | 0 |
| 1726158600 | 2616.06 | 15.55 | 0.60 | 2625.6 | 2630.05 | 2603.05 | 0 |
| 1726072200 | 2600.51 | 2.3 | 0.09 | 2608.62 | 2614.9899 | 2588.56 | 0 |
| 1725985800 | 2598.21 | -12.9 | -0.49 | 2607.37 | 2625.94 | 2592.57 | 0 |
| 1725899400 | 2611.11 | 18.83 | 0.73 | 2599.58 | 2615.8 | 2598.42 | 0 |
| 1725640200 | 2592.28 | -22.23 | -0.85 | 2608.7199 | 2623.51 | 2587.7399 | 0 |
| 1725553800 | 2614.51 | 5.82 | 0.22 | 2601.59 | 2627.26 | 2600.7 | 0 |
| 1725467400 | 2608.69 | -14.91 | -0.57 | 2600.84 | 2614.09 | 2600.46 | 0 |
| 1725381000 | 2623.6 | -21.55 | -0.81 | 2648.02 | 2652.69 | 2617.5 | 0 |
| 1725294600 | 2645.15 | 0.68 | 0.03 | 2643.11 | 2648.08 | 2629.58 | 0 |
