Hot Features
프리미엄
Euronext France ESG Leaders Select 30 EW NR (ESGFN)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 65.55 | 1.39647844566 | 4693.95 | 4778.18 | 4659.27 | 0 | 0 | IX |
| 4 | 203.48 | 4.46617881396 | 4556.02 | 4778.18 | 4459.73 | 0 | 0 | IX |
| 12 | 165.14 | 3.59440705561 | 4594.36 | 4778.18 | 4393.33 | 0 | 0 | IX |
| 26 | 198.68 | 4.35623418596 | 4560.82 | 4778.18 | 4219.62 | 0 | 0 | IX |
| 52 | 363.8 | 8.27626999113 | 4395.7 | 4778.18 | 4219.62 | 0 | 0 | IX |
| 156 | 642.69 | 15.6113592806 | 4116.81 | 4778.18 | 3278.67 | 0 | 0 | IX |
| 260 | 805.24 | 20.3638607476 | 3954.26 | 4778.18 | 2433.55 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 4759.5 | 9.43 | 0.20 | 4752.07 | 4778.18 | 4747.47 | 0 |
| 1738258200 | 4750.07 | 36.77 | 0.78 | 4723.2 | 4760.56 | 4714.85 | 0 |
| 1738171800 | 4713.3 | -2.68 | -0.06 | 4727.78 | 4737.59 | 4706.6 | 0 |
| 1738085400 | 4715.9799 | 26.02 | 0.55 | 4688.36 | 4734.95 | 4685.9 | 0 |
| 1737999000 | 4689.96 | -0.69 | -0.01 | 4664.47 | 4706.54 | 4659.27 | 0 |
| 1737739800 | 4690.65 | 10.55 | 0.23 | 4693.95 | 4726.89 | 4683.09 | 0 |
| 1737653400 | 4680.1 | 13.43 | 0.29 | 4668.54 | 4680.2299 | 4659.34 | 0 |
| 1737567000 | 4666.67 | 10.12 | 0.22 | 4667.07 | 4693.55 | 4659.27 | 0 |
| 1737480600 | 4656.55 | 0 | 0.00 | 4656.55 | 4656.55 | 4656.55 | 0 |
| 1737394200 | 4656.55 | 19.44 | 0.42 | 4647.26 | 4670.08 | 4633.51 | 0 |
| 1737135000 | 4637.11 | 35.95 | 0.78 | 4626.41 | 4656.46 | 4619.2299 | 0 |
| 1737048600 | 4601.16 | 14.09 | 0.31 | 4598.93 | 4601.16 | 4571.46 | 0 |
| 1736962200 | 4587.07 | 67.57 | 1.50 | 4547.52 | 4595.7299 | 4544.17 | 0 |
| 1736875800 | 4519.5 | 28.71 | 0.64 | 4534.64 | 4552.68 | 4519.2299 | 0 |
| 1736789400 | 4490.79 | -12.15 | -0.27 | 4494.46 | 4502.64 | 4459.7299 | 0 |
| 1736530200 | 4502.9399 | -40.83 | -0.90 | 4542.62 | 4557.06 | 4499.54 | 0 |
| 1736443800 | 4543.77 | 7.64 | 0.17 | 4519.7299 | 4555.9 | 4512.33 | 0 |
| 1736357400 | 4536.13 | -37.1 | -0.81 | 4567.62 | 4568.78 | 4506.12 | 0 |
| 1736271000 | 4573.2299 | -13.78 | -0.30 | 4574.42 | 4598.83 | 4548.7 | 0 |
| 1736184600 | 4587.01 | 86.39 | 1.92 | 4522.3 | 4597.04 | 4521.8 | 0 |
| 1735925400 | 4500.62 | -56.07 | -1.23 | 4556.02 | 4556.95 | 4495.26 | 0 |
| 1735839000 | 4556.6899 | -0.8 | -0.02 | 4562.71 | 4576.96 | 4520.78 | 0 |
| 1735666200 | 4557.49 | 46.25 | 1.03 | 4498.95 | 4560.03 | 4498.95 | 0 |
| 1735579800 | 4511.24 | -16.59 | -0.37 | 4515.8 | 4538.95 | 4503.62 | 0 |
| 1735320600 | 4527.83 | 32.56 | 0.72 | 4501.81 | 4527.83 | 4494.75 | 0 |
| 1735061400 | 4495.27 | 8.74 | 0.19 | 4503.87 | 4521.99 | 4495.27 | 0 |
| 1734975000 | 4486.53 | -12.66 | -0.28 | 4486.67 | 4502.38 | 4469.34 | 0 |
| 1734715800 | 4499.1899 | 2.15 | 0.05 | 4464.56 | 4503.25 | 4446.05 | 0 |
| 1734629400 | 4497.04 | -60.86 | -1.34 | 4495.15 | 4519.14 | 4479.84 | 0 |
| 1734543000 | 4557.9 | 19.53 | 0.43 | 4562.81 | 4569.72 | 4548.9799 | 0 |
| 1734456600 | 4538.37 | -14.13 | -0.31 | 4536.9399 | 4559.97 | 4530.01 | 0 |
| 1734370200 | 4552.5 | -36.92 | -0.80 | 4576.49 | 4585.8 | 4532.21 | 0 |
| 1734111000 | 4589.42 | -5.69 | -0.12 | 4594.43 | 4610.83 | 4578.4399 | 0 |
| 1734024600 | 4595.11 | -4.56 | -0.10 | 4605.21 | 4616.1 | 4595.11 | 0 |
| 1733938200 | 4599.67 | 13.02 | 0.28 | 4578.33 | 4606.81 | 4573.36 | 0 |
| 1733851800 | 4586.65 | -7.81 | -0.17 | 4582.07 | 4597.68 | 4575.61 | 0 |
| 1733765400 | 4594.46 | 11.36 | 0.25 | 4606.82 | 4613.32 | 4584.9399 | 0 |
| 1733506200 | 4583.1 | 43.01 | 0.95 | 4545.29 | 4590.74 | 4544.51 | 0 |
| 1733419800 | 4540.09 | 63.02 | 1.41 | 4473.5 | 4545.51 | 4473.5 | 0 |
| 1733333400 | 4477.07 | 50.29 | 1.14 | 4427.9799 | 4483.08 | 4427.34 | 0 |
| 1733247000 | 4426.78 | 1.77 | 0.04 | 4430.97 | 4465.71 | 4417.84 | 0 |
| 1733160600 | 4425.01 | -54.95 | -1.23 | 4428.65 | 4464.4 | 4405.66 | 0 |
| 1732901400 | 4479.96 | 19.94 | 0.45 | 4447.55 | 4479.96 | 4443.65 | 0 |
| 1732815000 | 4460.02 | 34.33 | 0.78 | 4439.1899 | 4476.51 | 4439.1899 | 0 |
| 1732728600 | 4425.6899 | -27.65 | -0.62 | 4424.57 | 4426.9399 | 4393.33 | 0 |
| 1732642200 | 4453.34 | -47.98 | -1.07 | 4475.14 | 4490.06 | 4453.34 | 0 |
| 1732555800 | 4501.32 | 7.26 | 0.16 | 4528.77 | 4534.75 | 4464.12 | 0 |
| 1732296600 | 4494.06 | 22.51 | 0.50 | 4492.29 | 4503.76 | 4439.47 | 0 |
| 1732210200 | 4471.55 | -3.73 | -0.08 | 4470.88 | 4478.88 | 4430.53 | 0 |
| 1732123800 | 4475.28 | -28.1 | -0.62 | 4515 | 4517.97 | 4465.74 | 0 |
| 1732037400 | 4503.38 | -44.08 | -0.97 | 4544.68 | 4557.74 | 4452.57 | 0 |
| 1731951000 | 4547.46 | 6.97 | 0.15 | 4538.6899 | 4556.68 | 4523.03 | 0 |
| 1731691800 | 4540.49 | -22.8 | -0.50 | 4530.05 | 4583.59 | 4528.12 | 0 |
| 1731605400 | 4563.29 | 40.07 | 0.89 | 4518.2299 | 4568.12 | 4497.14 | 0 |
| 1731519000 | 4523.22 | 0 | 0.00 | 4523.22 | 4523.22 | 4523.22 | 0 |
| 1731432600 | 4523.22 | -107.57 | -2.32 | 4587.09 | 4587.32 | 4517.81 | 0 |
| 1731346200 | 4630.79 | 43.95 | 0.96 | 4616.41 | 4643.9799 | 4615.1 | 0 |
| 1731087000 | 4586.84 | -11.5 | -0.25 | 4594.36 | 4602 | 4568.34 | 0 |
| 1731000600 | 4598.34 | 21.52 | 0.47 | 4573.47 | 4614.78 | 4561.27 | 0 |
| 1730914200 | 4576.82 | -26.9 | -0.58 | 4640.21 | 4689.67 | 4564.66 | 0 |
| 1730827800 | 4603.72 | 27.32 | 0.60 | 4579.56 | 4608.18 | 4568.02 | 0 |
| 1730741400 | 4576.4 | -17.15 | -0.37 | 4575.85 | 4606.87 | 4569.82 | 0 |
| 1730482200 | 4593.55 | 26.42 | 0.58 | 4568.32 | 4608.9 | 4567.39 | 0 |
