Hot Features
프리미엄
Exosens SA (EXENS)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -3.67775831874 | 22.84 | 23.235 | 21.84 | 27183 | 22.43495361 | DE |
| 4 | 1.64 | 8.05500982318 | 20.36 | 23.3 | 19.266 | 45955 | 21.59825117 | DE |
| 12 | 1.485 | 7.23860589812 | 20.515 | 23.875 | 16.842 | 62612 | 19.96158926 | DE |
| 26 | 2 | 10 | 20 | 23.875 | 16.842 | 44553 | 20.05628584 | DE |
| 52 | -2 | -8.33333333333 | 24 | 24.945 | 16.842 | 59788 | 20.95058632 | DE |
| 156 | -2 | -8.33333333333 | 24 | 24.945 | 16.842 | 59788 | 20.95058632 | DE |
| 260 | -2 | -8.33333333333 | 24 | 24.945 | 16.842 | 59788 | 20.95058632 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 22.05 | -0.25 | -1.12 | 22.15 | 22.25 | 21.84 | 20309 |
| 1739208600 | 22.3 | 0.17 | 0.77 | 22.25 | 22.415 | 22.145 | 27557 |
| 1738949400 | 22.13 | -0.61 | -2.68 | 22.74 | 22.74 | 22.13 | 35773 |
| 1738863000 | 22.74 | -0.26 | -1.11 | 23.155 | 23.235 | 22.735 | 26788 |
| 1738776600 | 22.995 | 0.12 | 0.52 | 22.84 | 23.1 | 22.68 | 25488 |
| 1738690200 | 22.875 | -0.11 | -0.48 | 23.005 | 23.285 | 22.875 | 27841 |
| 1738603800 | 22.985 | 0.1 | 0.44 | 22.54 | 23.06 | 22.44 | 25828 |
| 1738344600 | 22.885 | 0.29 | 1.26 | 22.6 | 22.89 | 22.6 | 18096 |
| 1738258200 | 22.6 | -0.3 | -1.31 | 22.85 | 23.3 | 22.43 | 43273 |
| 1738171800 | 22.9 | 0.15 | 0.68 | 22.64 | 22.965 | 22.495 | 40867 |
| 1738085400 | 22.745 | 0.79 | 3.57 | 22.76 | 23.195 | 22.25 | 97359 |
| 1737999000 | 21.96 | -0.51 | -2.25 | 22.4 | 22.5 | 21.92 | 44244 |
| 1737739800 | 22.465 | 1.67 | 8.00 | 21.495 | 22.465 | 21.37 | 66657 |
| 1737653400 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1737567000 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1737480600 | 20.8 | 0.32 | 1.56 | 20.495 | 21.11 | 20.48 | 60456 |
| 1737394200 | 20.48 | 0.41 | 2.04 | 20 | 20.71 | 20 | 50841 |
| 1737135000 | 20.07 | 0.25 | 1.26 | 19.904 | 20.4 | 19.904 | 47479 |
| 1737048600 | 19.82 | 0.02 | 0.10 | 19.9 | 19.948 | 19.266 | 82439 |
| 1736962200 | 19.8 | -0.43 | -2.13 | 20.36 | 20.36 | 19.8 | 96662 |
| 1736875800 | 20.23 | -2.14 | -9.57 | 20.5 | 21.29 | 19.8 | 445297 |
| 1736789400 | 22.37 | -0.04 | -0.16 | 23.005 | 23.1 | 22.28 | 28066 |
| 1736530200 | 22.405 | -0.1 | -0.44 | 22.5 | 22.625 | 22.22 | 24283 |
| 1736443800 | 22.505 | 0.08 | 0.38 | 22.375 | 23.05 | 22.215 | 44287 |
| 1736357400 | 22.42 | 1.86 | 9.05 | 21.4 | 23.875 | 21.005 | 120194 |
| 1736271000 | 20.56 | 0.4 | 2.01 | 20.4 | 20.56 | 20 | 21965 |
| 1736184600 | 20.155 | 0.02 | 0.10 | 20.14 | 20.635 | 19.89 | 33327 |
| 1735925400 | 20.135 | 0.9 | 4.68 | 19.14 | 20.195 | 19.04 | 65381 |
| 1735839000 | 19.234 | -0.2 | -1.01 | 19.4 | 19.5 | 18.952 | 52288 |
| 1735666200 | 19.43 | 0.03 | 0.18 | 19.4 | 19.5 | 19.24 | 16047 |
| 1735579800 | 19.396 | -0.1 | -0.51 | 19.404 | 19.404 | 19.05 | 20945 |
| 1735320600 | 19.496 | 0.41 | 2.13 | 19.16 | 19.56 | 19.16 | 24318 |
| 1735061400 | 19.09 | 0.21 | 1.11 | 18.998 | 19.2 | 18.76 | 14743 |
| 1734975000 | 18.88 | -0.15 | -0.81 | 19.056 | 19.6 | 18.822 | 38967 |
| 1734715800 | 19.034 | 0.13 | 0.71 | 18.864 | 19.034 | 18.524 | 45263 |
| 1734629400 | 18.9 | 1.81 | 10.59 | 17.5 | 19.25 | 17.5 | 133879 |
| 1734543000 | 17.09 | -0.13 | -0.77 | 17.4 | 17.4 | 16.842 | 38448 |
| 1734456600 | 17.222 | -0.32 | -1.81 | 17.55 | 17.6 | 17.21 | 36685 |
| 1734370200 | 17.54 | -0.01 | -0.06 | 17.574 | 17.66 | 17.264 | 32749 |
| 1734111000 | 17.55 | -0.25 | -1.42 | 17.998 | 18 | 17.45 | 45546 |
| 1734024600 | 17.802 | -0.1 | -0.57 | 17.996 | 18.36 | 17.802 | 29446 |
| 1733938200 | 17.904 | -0.7 | -3.74 | 18.38 | 18.392 | 17.818 | 48108 |
| 1733851800 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1733765400 | 18.6 | 0.3 | 1.64 | 18.5 | 19.298 | 18.49 | 50975 |
| 1733506200 | 18.3 | 0.15 | 0.84 | 17.996 | 18.7 | 17.98 | 49863 |
| 1733419800 | 18.148 | 0.24 | 1.33 | 17.798 | 18.442 | 17.798 | 28547 |
| 1733333400 | 17.91 | -0.07 | -0.39 | 18.064 | 18.258 | 17.902 | 28783 |
| 1733247000 | 17.98 | 0.54 | 3.10 | 17.5 | 18.198 | 17.44 | 58532 |
| 1733160600 | 17.44 | -0.76 | -4.18 | 18.14 | 18.234 | 17.44 | 42245 |
| 1732901400 | 18.2 | -0.3 | -1.63 | 18.502 | 18.642 | 18.04 | 45343 |
| 1732815000 | 18.502 | -0.15 | -0.81 | 19.218 | 19.4 | 18.502 | 66075 |
| 1732728600 | 18.654 | 0 | 0.00 | 18.654 | 18.654 | 18.654 | 0 |
| 1732642200 | 18.654 | -0.71 | -3.68 | 19.698 | 19.698 | 18.64 | 68613 |
| 1732555800 | 19.366 | -0.93 | -4.60 | 20.4 | 20.4 | 19.366 | 618330 |
| 1732296600 | 20.3 | 0.77 | 3.95 | 19.582 | 20.59 | 19.582 | 59521 |
| 1732210200 | 19.528 | 0.32 | 1.69 | 19.4 | 19.904 | 19.1 | 31213 |
| 1732123800 | 19.204 | -1.31 | -6.39 | 20.515 | 20.66 | 19.204 | 30220 |
| 1732037400 | 20.515 | 0.12 | 0.59 | 20.385 | 20.6 | 20.245 | 43688 |
| 1731951000 | 20.395 | 0.25 | 1.27 | 20.26 | 20.98 | 20.255 | 38959 |
| 1731691800 | 20.14 | -0.35 | -1.68 | 20.505 | 20.66 | 20.1 | 28093 |
| 1731605400 | 20.485 | -0.02 | -0.07 | 20.56 | 20.8 | 20.485 | 22662 |
| 1731519000 | 20.5 | 0.07 | 0.37 | 20.425 | 20.7 | 20.3 | 23395 |
| 1731432600 | 20.425 | 0.01 | 0.05 | 20.4 | 20.96 | 20.4 | 109103 |
