Hot Features
프리미엄
Euronext Eurozone ESG Leaders 40 EW Decrement 35 (ESGEL)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.37 | -0.331992450212 | 2219.93 | 2240.51 | 2178.56 | 0 | 0 | IX |
| 4 | -71.36 | -3.12445269537 | 2283.92 | 2318.77 | 2178.56 | 0 | 0 | IX |
| 12 | -78.21 | -3.41413585825 | 2290.77 | 2348.96 | 2178.56 | 0 | 0 | IX |
| 26 | -130.32 | -5.56238475722 | 2342.88 | 2348.96 | 2092.95 | 0 | 0 | IX |
| 52 | 168.95 | 8.26723298477 | 2043.61 | 2360.56 | 2041.59 | 0 | 0 | IX |
| 156 | 224.6 | 11.2980140445 | 1987.96 | 2360.56 | 1554.61 | 0 | 0 | IX |
| 260 | 396.43 | 21.8282832176 | 1816.13 | 2360.56 | 1127.7 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2212.56 | 10.46 | 0.48 | 2211.35 | 2215.7 | 2185.9 | 0 |
| 1732210200 | 2202.1 | 5.32 | 0.24 | 2196.64 | 2204.27 | 2178.56 | 0 |
| 1732123800 | 2196.78 | -7.62 | -0.35 | 2219.15 | 2219.9 | 2191.58 | 0 |
| 1732037400 | 2204.4 | -21.98 | -0.99 | 2227.77 | 2231.44 | 2179.06 | 0 |
| 1731951000 | 2226.38 | 0.64 | 0.03 | 2225.35 | 2229.23 | 2212.92 | 0 |
| 1731691800 | 2225.7399 | -5.85 | -0.26 | 2219.93 | 2240.51 | 2216.01 | 0 |
| 1731605400 | 2231.59 | 30.21 | 1.37 | 2208.32 | 2234.2 | 2201.19 | 0 |
| 1731519000 | 2201.38 | 0 | 0.00 | 2201.38 | 2201.38 | 2201.38 | 0 |
| 1731432600 | 2201.38 | -47.66 | -2.12 | 2227.75 | 2235.8 | 2200.5 | 0 |
| 1731346200 | 2249.04 | 25.83 | 1.16 | 2239.8 | 2257.5 | 2238.81 | 0 |
| 1731087000 | 2223.21 | -15.43 | -0.69 | 2240.21 | 2240.84 | 2218.17 | 0 |
| 1731000600 | 2238.64 | 9.71 | 0.44 | 2234.59 | 2247.89 | 2232.32 | 0 |
| 1730914200 | 2228.93 | -36.46 | -1.61 | 2266.79 | 2290.3 | 2220.87 | 0 |
| 1730827800 | 2265.39 | 8.55 | 0.38 | 2256.92 | 2266.34 | 2250.4699 | 0 |
| 1730741400 | 2256.84 | -8.19 | -0.36 | 2261.15 | 2272.7 | 2256.84 | 0 |
| 1730482200 | 2265.03 | 22.47 | 1.00 | 2245.5 | 2270.86 | 2244.01 | 0 |
| 1730395800 | 2242.56 | -24.96 | -1.10 | 2247.68 | 2253.85 | 2232.78 | 0 |
| 1730309400 | 2267.52 | -24.77 | -1.08 | 2280.09 | 2282.59 | 2257.88 | 0 |
| 1730223000 | 2292.29 | -12.73 | -0.55 | 2314.82 | 2318.77 | 2291.27 | 0 |
| 1730136600 | 2305.02 | 19.73 | 0.86 | 2296.52 | 2308.51 | 2286.28 | 0 |
| 1729873800 | 2285.29 | -2.39 | -0.10 | 2283.92 | 2294.3 | 2279.18 | 0 |
| 1729787400 | 2287.68 | -2.17 | -0.09 | 2292.46 | 2304.77 | 2287.68 | 0 |
| 1729701000 | 2289.85 | -6.35 | -0.28 | 2293.4899 | 2301.57 | 2283.81 | 0 |
| 1729614600 | 2296.2 | -9.05 | -0.39 | 2299.63 | 2304.31 | 2279.19 | 0 |
| 1729528200 | 2305.25 | -20.55 | -0.88 | 2315.48 | 2323.87 | 2304.13 | 0 |
| 1729269000 | 2325.8 | 12.32 | 0.53 | 2307.38 | 2325.8 | 2307.06 | 0 |
| 1729182600 | 2313.48 | 11.71 | 0.51 | 2304.05 | 2323.5 | 2303.82 | 0 |
| 1729096200 | 2301.77 | 0 | 0.00 | 2301.77 | 2301.77 | 2301.77 | 0 |
| 1729009800 | 2301.77 | -7.28 | -0.32 | 2313.08 | 2315.81 | 2298.57 | 0 |
| 1728923400 | 2309.05 | 17.96 | 0.78 | 2294.01 | 2309.05 | 2290.26 | 0 |
| 1728664200 | 2291.09 | 9.59 | 0.42 | 2277.71 | 2293.03 | 2273.4 | 0 |
| 1728577800 | 2281.5 | 0 | 0.00 | 2281.5 | 2281.5 | 2281.5 | 0 |
| 1728491400 | 2281.5 | 9.4 | 0.41 | 2273.19 | 2282.16 | 2265.78 | 0 |
| 1728405000 | 2272.1 | -6.78 | -0.30 | 2259.65 | 2274.88 | 2256.18 | 0 |
| 1728318600 | 2278.88 | 3.92 | 0.17 | 2282.3 | 2286.13 | 2266.92 | 0 |
| 1728059400 | 2274.96 | 16.89 | 0.75 | 2255.73 | 2280.79 | 2254.68 | 0 |
| 1727973000 | 2258.07 | -24.45 | -1.07 | 2276.69 | 2278.92 | 2254.32 | 0 |
| 1727886600 | 2282.52 | -5.91 | -0.26 | 2290.65 | 2292.86 | 2272.9699 | 0 |
| 1727800200 | 2288.43 | -25.55 | -1.10 | 2315.18 | 2316.35 | 2281.36 | 0 |
| 1727713800 | 2313.98 | -31.9 | -1.36 | 2335.29 | 2339.75 | 2313.98 | 0 |
| 1727454600 | 2345.88 | 9.79 | 0.42 | 2336.81 | 2348.96 | 2331.91 | 0 |
| 1727368200 | 2336.09 | 42.01 | 1.83 | 2316.83 | 2336.26 | 2315.8 | 0 |
| 1727281800 | 2294.08 | -6.1 | -0.27 | 2286.13 | 2301.64 | 2285.2199 | 0 |
| 1727195400 | 2300.18 | 17.54 | 0.77 | 2299.87 | 2305.98 | 2291.23 | 0 |
| 1727109000 | 2282.64 | -15.23 | -0.66 | 2280.53 | 2286.61 | 2268.82 | 0 |
| 1726849800 | 2297.87 | -3.51 | -0.15 | 2297.87 | 2299.77 | 2280.62 | 0 |
| 1726763400 | 2301.38 | 28.22 | 1.24 | 2295.98 | 2302.06 | 2282.64 | 0 |
| 1726677000 | 2273.16 | -9.73 | -0.43 | 2284.43 | 2285.83 | 2271.91 | 0 |
| 1726590600 | 2282.89 | 13.37 | 0.59 | 2279.8 | 2293.77 | 2276.69 | 0 |
| 1726504200 | 2269.52 | -0.11 | -0.00 | 2259.77 | 2274.37 | 2259.36 | 0 |
| 1726245000 | 2269.63 | 11.97 | 0.53 | 2261.3 | 2276.08 | 2259.78 | 0 |
| 1726158600 | 2257.66 | 18.03 | 0.81 | 2264.16 | 2267.52 | 2244.25 | 0 |
| 1726072200 | 2239.63 | 1.65 | 0.07 | 2244.33 | 2253.9 | 2228.62 | 0 |
| 1725985800 | 2237.98 | -7.8 | -0.35 | 2243.35 | 2263.27 | 2232.92 | 0 |
| 1725899400 | 2245.78 | 19.92 | 0.89 | 2231.61 | 2249.69 | 2231.37 | 0 |
| 1725640200 | 2225.86 | -25.27 | -1.12 | 2246.7199 | 2257.5 | 2222.21 | 0 |
| 1725553800 | 2251.13 | -1.28 | -0.06 | 2243.19 | 2264.23 | 2242.63 | 0 |
| 1725467400 | 2252.41 | -17.34 | -0.76 | 2248.3 | 2259.05 | 2248 | 0 |
| 1725381000 | 2269.75 | -24.56 | -1.07 | 2296.7 | 2300.95 | 2265.91 | 0 |
| 1725294600 | 2294.31 | 3.11 | 0.14 | 2289.01 | 2295.68 | 2276.2399 | 0 |
| 1725035400 | 2291.2 | 3.59 | 0.16 | 2290.77 | 2300.71 | 2290.12 | 0 |
| 1724949000 | 2287.61 | 17.89 | 0.79 | 2271.19 | 2290.52 | 2271.19 | 0 |
| 1724862600 | 2269.7199 | 6.7 | 0.30 | 2267.83 | 2276.23 | 2266.63 | 0 |
| 1724776200 | 2263.02 | 1.97 | 0.09 | 2263.68 | 2272.32 | 2262.34 | 0 |
| 1724689800 | 2261.05 | 1.71 | 0.08 | 2256.53 | 2264.43 | 2255.62 | 0 |
| 1724430600 | 2259.34 | 18.02 | 0.80 | 2246.39 | 2260.89 | 2245.2 | 0 |
