Hot Features
프리미엄
Euronext European Sovereignty Decrement 5 Percent (ESVED)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 39.73 | 1.17684695065 | 3375.97 | 3438.6 | 3325.64 | 0 | 0 | IX |
| 4 | 122.67 | 3.72514067591 | 3293.03 | 3443.4 | 3276.23 | 0 | 0 | IX |
| 12 | 209.75 | 6.54252249723 | 3205.95 | 3443.4 | 3087.69 | 0 | 0 | IX |
| 26 | 209.75 | 6.54252249723 | 3205.95 | 3443.4 | 3087.69 | 0 | 0 | IX |
| 52 | 209.75 | 6.54252249723 | 3205.95 | 3443.4 | 3087.69 | 0 | 0 | IX |
| 156 | 209.75 | 6.54252249723 | 3205.95 | 3443.4 | 3087.69 | 0 | 0 | IX |
| 260 | 209.75 | 6.54252249723 | 3205.95 | 3443.4 | 3087.69 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3337.39 | -73.38 | -2.15 | 3403.66 | 3414.38 | 3325.65 | 0 |
| 1741023000 | 3410.77 | 53.67 | 1.60 | 3356.24 | 3433.17 | 3354.78 | 0 |
| 1740763800 | 3357.1 | -1.77 | -0.05 | 3352.15 | 3357.35 | 3325.64 | 0 |
| 1740677400 | 3358.87 | -49.43 | -1.45 | 3399.7 | 3399.7 | 3344.67 | 0 |
| 1740591000 | 3408.3 | 31.2 | 0.92 | 3375.97 | 3424.06 | 3375.97 | 0 |
| 1740504600 | 3377.1 | -10.82 | -0.32 | 3377.31 | 3391.82 | 3367.01 | 0 |
| 1740418200 | 3387.92 | 0.09 | 0.00 | 3389.16 | 3404.47 | 3363.57 | 0 |
| 1740159000 | 3387.83 | 4.43 | 0.13 | 3383.41 | 3397.64 | 3376.25 | 0 |
| 1740072600 | 3383.4 | -19.18 | -0.56 | 3401.38 | 3415.32 | 3379.71 | 0 |
| 1739986200 | 3402.58 | -25.99 | -0.76 | 3423.58 | 3443.4 | 3397.99 | 0 |
| 1739899800 | 3428.57 | 7.62 | 0.22 | 3424.12 | 3439.99 | 3416.41 | 0 |
| 1739813400 | 3420.95 | 31.57 | 0.93 | 3387.4 | 3422.28 | 3387.4 | 0 |
| 1739554200 | 3389.38 | -8.17 | -0.24 | 3398.72 | 3407.34 | 3383.53 | 0 |
| 1739467800 | 3397.55 | 45.49 | 1.36 | 3347.32 | 3399.42 | 3347.32 | 0 |
| 1739381400 | 3352.06 | 0 | 0.00 | 3352.06 | 3352.06 | 3352.06 | 0 |
| 1739295000 | 3352.06 | 13.08 | 0.39 | 3336.07 | 3354.41 | 3332.92 | 0 |
| 1739208600 | 3338.98 | 8.43 | 0.25 | 3330.58 | 3346.34 | 3327.34 | 0 |
| 1738949400 | 3330.55 | -11.64 | -0.35 | 3339.27 | 3354.35 | 3323.9 | 0 |
| 1738863000 | 3342.19 | 40.06 | 1.21 | 3302.59 | 3346.2 | 3302.59 | 0 |
| 1738776600 | 3302.13 | 5.44 | 0.17 | 3293.03 | 3302.7 | 3276.23 | 0 |
| 1738690200 | 3296.69 | 12.42 | 0.38 | 3287.06 | 3302.39 | 3268.93 | 0 |
| 1738603800 | 3284.27 | -42.82 | -1.29 | 3304.33 | 3304.33 | 3259.64 | 0 |
| 1738344600 | 3327.09 | 8.7 | 0.26 | 3323.1 | 3344.96 | 3323.1 | 0 |
| 1738258200 | 3318.39 | 31.3 | 0.95 | 3286.78 | 3322.56 | 3286.78 | 0 |
| 1738171800 | 3287.09 | 18.82 | 0.58 | 3268.9899 | 3306.61 | 3268.9899 | 0 |
| 1738085400 | 3268.27 | -4.31 | -0.13 | 3273.11 | 3303.25 | 3268.17 | 0 |
| 1737999000 | 3272.58 | -50.25 | -1.51 | 3317.03 | 3317.03 | 3242.89 | 0 |
| 1737739800 | 3322.83 | 7.93 | 0.24 | 3317.16 | 3340.9 | 3315.19 | 0 |
| 1737653400 | 3314.9 | -0.42 | -0.01 | 3316.32 | 3318.5 | 3302 | 0 |
| 1737567000 | 3315.32 | 34.29 | 1.05 | 3294.78 | 3328.71 | 3292.04 | 0 |
| 1737480600 | 3281.03 | 0 | 0.00 | 3281.03 | 3281.03 | 3281.03 | 0 |
| 1737394200 | 3281.03 | 1.05 | 0.03 | 3282.5 | 3292.53 | 3271.26 | 0 |
| 1737135000 | 3279.98 | 17.98 | 0.55 | 3265.2 | 3298.87 | 3265.2 | 0 |
| 1737048600 | 3262 | 24.6 | 0.76 | 3240.26 | 3264.03 | 3240.26 | 0 |
| 1736962200 | 3237.4 | 44.43 | 1.39 | 3189.94 | 3246.73 | 3189.75 | 0 |
| 1736875800 | 3192.9699 | 5.8 | 0.18 | 3189.38 | 3221.01 | 3189.38 | 0 |
| 1736789400 | 3187.17 | -25.17 | -0.78 | 3200.58 | 3200.58 | 3169.64 | 0 |
| 1736530200 | 3212.34 | -24.31 | -0.75 | 3240.08 | 3242.96 | 3210.21 | 0 |
| 1736443800 | 3236.65 | 10.37 | 0.32 | 3223.8 | 3242.55 | 3216.18 | 0 |
| 1736357400 | 3226.28 | -3.8 | -0.12 | 3229.92 | 3248.75 | 3208.87 | 0 |
| 1736271000 | 3230.08 | 11.72 | 0.36 | 3222.73 | 3240.9 | 3208.42 | 0 |
| 1736184600 | 3218.36 | 58.53 | 1.85 | 3159.34 | 3219.21 | 3159.34 | 0 |
| 1735925400 | 3159.83 | -20.06 | -0.63 | 3175.69 | 3176.91 | 3153.64 | 0 |
| 1735839000 | 3179.89 | 28.15 | 0.89 | 3150.36 | 3179.96 | 3146.82 | 0 |
| 1735666200 | 3151.7399 | 12.58 | 0.40 | 3137.21 | 3152.35 | 3135.02 | 0 |
| 1735579800 | 3139.16 | -16.03 | -0.51 | 3153.41 | 3156.41 | 3132.45 | 0 |
| 1735320600 | 3155.19 | 25.24 | 0.81 | 3131.09 | 3155.3 | 3126.7399 | 0 |
| 1735061400 | 3129.95 | 5.46 | 0.17 | 3123.95 | 3135.73 | 3123.95 | 0 |
| 1734975000 | 3124.4899 | 0.82 | 0.03 | 3126.4 | 3139.9 | 3119.07 | 0 |
| 1734715800 | 3123.67 | -38.85 | -1.23 | 3153.96 | 3153.96 | 3087.69 | 0 |
| 1734629400 | 3162.52 | -57.67 | -1.79 | 3205.51 | 3205.51 | 3159.43 | 0 |
| 1734543000 | 3220.19 | 24.64 | 0.77 | 3194.75 | 3225.96 | 3194.75 | 0 |
| 1734456600 | 3195.55 | -3.32 | -0.10 | 3193.59 | 3204.09 | 3174.35 | 0 |
| 1734370200 | 3198.87 | -5.56 | -0.17 | 3204.9 | 3205.02 | 3190.29 | 0 |
| 1734111000 | 3204.43 | -12.5 | -0.39 | 3214.31 | 3221.04 | 3196.91 | 0 |
| 1734024600 | 3216.93 | -2.61 | -0.08 | 3219.18 | 3226.53 | 3211.9899 | 0 |
