Hot Features
프리미엄
Euronext France ESG Leaders Select 30 EW GR (ESGFG)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -41.23 | -0.794707858606 | 5188.07 | 5249.39 | 5074.09 | 0 | 0 | IX |
| 4 | -164.56 | -3.09824151824 | 5311.4 | 5396.38 | 5074.09 | 0 | 0 | IX |
| 12 | -121.73 | -2.3104941189 | 5268.57 | 5458.04 | 5074.09 | 0 | 0 | IX |
| 26 | -224.46 | -4.17887662205 | 5371.3 | 5458.04 | 4911.23 | 0 | 0 | IX |
| 52 | 608.13 | 13.398741052 | 4538.71 | 5458.04 | 4538.71 | 0 | 0 | IX |
| 156 | 337.38 | 7.01492475247 | 4809.46 | 5458.04 | 3692.12 | 0 | 0 | IX |
| 260 | 716.74 | 16.1788672942 | 4430.1 | 5458.04 | 2691.63 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5146.84 | 25.78 | 0.50 | 5144.82 | 5157.95 | 5084.33 | 0 |
| 1732210200 | 5121.06 | -4.28 | -0.08 | 5120.31 | 5129.46 | 5074.09 | 0 |
| 1732123800 | 5125.34 | -32.18 | -0.62 | 5170.83 | 5174.2299 | 5114.41 | 0 |
| 1732037400 | 5157.52 | -50.48 | -0.97 | 5204.82 | 5219.78 | 5099.33 | 0 |
| 1731951000 | 5208 | 7.97 | 0.15 | 5197.96 | 5218.56 | 5180.02 | 0 |
| 1731691800 | 5200.03 | -26.11 | -0.50 | 5188.07 | 5249.39 | 5185.85 | 0 |
| 1731605400 | 5226.14 | 45.89 | 0.89 | 5174.53 | 5231.67 | 5150.37 | 0 |
| 1731519000 | 5180.25 | 0 | 0.00 | 5180.25 | 5180.25 | 5180.25 | 0 |
| 1731432600 | 5180.25 | -123.19 | -2.32 | 5253.39 | 5253.66 | 5174.05 | 0 |
| 1731346200 | 5303.4399 | 50.34 | 0.96 | 5286.97 | 5318.54 | 5285.47 | 0 |
| 1731087000 | 5253.1 | -13.18 | -0.25 | 5261.72 | 5270.46 | 5231.91 | 0 |
| 1731000600 | 5266.28 | 24.65 | 0.47 | 5237.79 | 5285.11 | 5223.82 | 0 |
| 1730914200 | 5241.63 | -30.81 | -0.58 | 5314.2299 | 5370.87 | 5227.7 | 0 |
| 1730827800 | 5272.4399 | 31.29 | 0.60 | 5244.77 | 5277.55 | 5231.55 | 0 |
| 1730741400 | 5241.15 | -19.64 | -0.37 | 5240.52 | 5276.04 | 5233.61 | 0 |
| 1730482200 | 5260.79 | 30.26 | 0.58 | 5231.89 | 5278.36 | 5230.83 | 0 |
| 1730395800 | 5230.53 | -50.67 | -0.96 | 5243.03 | 5247.3 | 5204.93 | 0 |
| 1730309400 | 5281.2 | -54.29 | -1.02 | 5285.02 | 5314.21 | 5262.68 | 0 |
| 1730223000 | 5335.49 | -26.14 | -0.49 | 5382.29 | 5396.38 | 5332.91 | 0 |
| 1730136600 | 5361.63 | 55.37 | 1.04 | 5337.21 | 5369.84 | 5311.4 | 0 |
| 1729873800 | 5306.26 | -20.8 | -0.39 | 5311.4 | 5329.9799 | 5296.62 | 0 |
| 1729787400 | 5327.06 | 5.01 | 0.09 | 5332.04 | 5365.36 | 5327.06 | 0 |
| 1729701000 | 5322.05 | -23.36 | -0.44 | 5331.49 | 5377.3 | 5321.72 | 0 |
| 1729614600 | 5345.41 | -1.45 | -0.03 | 5337.58 | 5355.13 | 5302.38 | 0 |
| 1729528200 | 5346.86 | -57.31 | -1.06 | 5385.45 | 5405.2299 | 5339.62 | 0 |
| 1729269000 | 5404.17 | 8.45 | 0.16 | 5378.42 | 5419.42 | 5378.42 | 0 |
| 1729182600 | 5395.72 | 93.68 | 1.77 | 5354.15 | 5419.39 | 5346.27 | 0 |
| 1729096200 | 5302.04 | 0 | 0.00 | 5302.04 | 5302.04 | 5302.04 | 0 |
| 1729009800 | 5302.04 | -5.23 | -0.10 | 5329.6899 | 5339.66 | 5298.4399 | 0 |
| 1728923400 | 5307.27 | 15.2 | 0.29 | 5292.9 | 5307.27 | 5272.27 | 0 |
| 1728664200 | 5292.07 | 13.23 | 0.25 | 5253.42 | 5296.03 | 5252.22 | 0 |
| 1728577800 | 5278.84 | 0 | 0.00 | 5278.84 | 5278.84 | 5278.84 | 0 |
| 1728491400 | 5278.84 | 35.01 | 0.67 | 5251.93 | 5279.24 | 5242.6899 | 0 |
| 1728405000 | 5243.83 | -2.58 | -0.05 | 5218.38 | 5253.86 | 5204.93 | 0 |
| 1728318600 | 5246.41 | -10.29 | -0.20 | 5275.6899 | 5275.92 | 5222.43 | 0 |
| 1728059400 | 5256.7 | 59.96 | 1.15 | 5193.4399 | 5273.62 | 5192.39 | 0 |
| 1727973000 | 5196.74 | -68.29 | -1.30 | 5242.22 | 5250.2299 | 5185.15 | 0 |
| 1727886600 | 5265.03 | -21.58 | -0.41 | 5278.9399 | 5280.77 | 5235.17 | 0 |
| 1727800200 | 5286.61 | -18.39 | -0.35 | 5318.9 | 5346.1899 | 5265.01 | 0 |
| 1727713800 | 5305 | -144.06 | -2.64 | 5405.84 | 5408.96 | 5304.9399 | 0 |
| 1727454600 | 5449.06 | 38.48 | 0.71 | 5414.4399 | 5458.04 | 5411.84 | 0 |
| 1727368200 | 5410.58 | 46.62 | 0.87 | 5378.28 | 5422.52 | 5369.74 | 0 |
| 1727281800 | 5363.96 | 6.13 | 0.11 | 5332.41 | 5377.77 | 5330.85 | 0 |
| 1727195400 | 5357.83 | 8.55 | 0.16 | 5391.27 | 5393.11 | 5348.05 | 0 |
| 1727109000 | 5349.28 | -75.35 | -1.39 | 5350.14 | 5362.46 | 5315.95 | 0 |
| 1726849800 | 5424.63 | -1.66 | -0.03 | 5424.63 | 5432.05 | 5358.47 | 0 |
| 1726763400 | 5426.29 | 76.79 | 1.44 | 5405.6899 | 5430.37 | 5383.65 | 0 |
| 1726677000 | 5349.5 | -9.03 | -0.17 | 5357.57 | 5365.39 | 5340.7299 | 0 |
| 1726590600 | 5358.53 | 28.98 | 0.54 | 5349.28 | 5388.17 | 5344.65 | 0 |
| 1726504200 | 5329.55 | 3.68 | 0.07 | 5322.6899 | 5337.56 | 5314.21 | 0 |
| 1726245000 | 5325.87 | 49.9 | 0.95 | 5282.08 | 5337.07 | 5280.28 | 0 |
| 1726158600 | 5275.97 | 30.45 | 0.58 | 5297.62 | 5304.61 | 5255.42 | 0 |
| 1726072200 | 5245.52 | -14.89 | -0.28 | 5263.05 | 5274.42 | 5220.59 | 0 |
| 1725985800 | 5260.41 | -12.28 | -0.23 | 5271.36 | 5311.64 | 5244.7299 | 0 |
| 1725899400 | 5272.6899 | 48.07 | 0.92 | 5244.6 | 5281.25 | 5244.6 | 0 |
| 1725640200 | 5224.62 | -50.47 | -0.96 | 5270.11 | 5292.49 | 5214.99 | 0 |
| 1725553800 | 5275.09 | 36.53 | 0.70 | 5244.43 | 5310.63 | 5244.43 | 0 |
| 1725467400 | 5238.56 | -14.64 | -0.28 | 5187.81 | 5247.46 | 5187.81 | 0 |
| 1725381000 | 5253.2 | -23.05 | -0.44 | 5280.2299 | 5293.52 | 5234.59 | 0 |
| 1725294600 | 5276.25 | -6.27 | -0.12 | 5283.45 | 5285.01 | 5234.4 | 0 |
| 1725035400 | 5282.52 | 20.45 | 0.39 | 5268.57 | 5306.36 | 5268.57 | 0 |
| 1724949000 | 5262.07 | -0.91 | -0.02 | 5254.54 | 5282.92 | 5252.27 | 0 |
| 1724862600 | 5262.9799 | 14.65 | 0.28 | 5259.33 | 5277.06 | 5252.4799 | 0 |
| 1724776200 | 5248.33 | 5.31 | 0.10 | 5243.13 | 5265.35 | 5241.25 | 0 |
| 1724689800 | 5243.02 | 12.05 | 0.23 | 5227.65 | 5252.52 | 5227.54 | 0 |
