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 | -0.602 | -3.05552735763 | 19.702 | 20.895 | 18.894 | 27705 | 19.94164428 | DE |
| 4 | -1.6 | -7.72946859903 | 20.7 | 21.895 | 18.894 | 31296 | 20.18460594 | DE |
| 12 | -1.3 | -6.37254901961 | 20.4 | 22.6 | 18.86 | 28104 | 20.39732906 | DE |
| 26 | -4.9 | -20.4166666667 | 24 | 24.945 | 18.86 | 68417 | 21.68810732 | DE |
| 52 | -4.9 | -20.4166666667 | 24 | 24.945 | 18.86 | 68417 | 21.68810732 | DE |
| 156 | -4.9 | -20.4166666667 | 24 | 24.945 | 18.86 | 68417 | 21.68810732 | DE |
| 260 | -4.9 | -20.4166666667 | 24 | 24.945 | 18.86 | 68417 | 21.68810732 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727886600 | 19.478 | -0.22 | -1.13 | 19.8 | 19.8 | 18.894 | 36350 |
| 1727800200 | 19.7 | -0.5 | -2.48 | 20.2 | 20.205 | 19.7 | 22993 |
| 1727713800 | 20.2 | -0.18 | -0.88 | 20.46 | 20.485 | 20.01 | 25256 |
| 1727454600 | 20.38 | 0.36 | 1.82 | 19.93 | 20.895 | 19.75 | 32682 |
| 1727368200 | 20.015 | 0.52 | 2.64 | 19.702 | 20.1 | 19.55 | 21242 |
| 1727281800 | 19.5 | -0.68 | -3.35 | 20.2 | 20.2 | 19.5 | 13515 |
| 1727195400 | 20.175 | 0.68 | 3.46 | 20 | 20.275 | 19.836 | 31487 |
| 1727109000 | 19.5 | -0.16 | -0.79 | 19.84 | 20.19 | 19.5 | 21298 |
| 1726849800 | 19.656 | -0.32 | -1.59 | 20.09 | 20.09 | 19.526 | 42307 |
| 1726763400 | 19.974 | 0.67 | 3.49 | 19.468 | 20.04 | 19.358 | 34571 |
| 1726677000 | 19.3 | -0.42 | -2.13 | 19.69 | 19.754 | 19.3 | 18669 |
| 1726590600 | 19.72 | -0.2 | -0.98 | 20.05 | 20.135 | 19.72 | 25461 |
| 1726504200 | 19.916 | -0.5 | -2.47 | 20.4 | 20.56 | 19.916 | 21395 |
| 1726245000 | 20.42 | -0.09 | -0.41 | 20.715 | 21.17 | 20.3 | 76830 |
| 1726158600 | 20.505 | -0.14 | -0.65 | 20.645 | 20.8 | 20.34 | 20996 |
| 1726072200 | 20.64 | -0.36 | -1.69 | 21.1 | 21.34 | 20.435 | 35436 |
| 1725985800 | 20.995 | -0.26 | -1.20 | 21.25 | 21.495 | 20.655 | 36225 |
| 1725899400 | 21.25 | 1.02 | 5.04 | 20.86 | 21.895 | 20.805 | 51354 |
| 1725640200 | 20.23 | 0.18 | 0.87 | 20.35 | 20.35 | 19.708 | 22896 |
| 1725553800 | 20.055 | -0.7 | -3.35 | 20.7 | 20.73 | 19.82 | 34959 |
| 1725467400 | 20.75 | 0.15 | 0.73 | 20.8 | 21.25 | 20.53 | 39468 |
| 1725381000 | 20.6 | 1 | 5.10 | 19.9 | 21.5 | 19.766 | 130725 |
| 1725294600 | 19.6 | -0.65 | -3.21 | 20.365 | 20.5 | 19.542 | 31772 |
| 1725035400 | 20.25 | 0.25 | 1.25 | 20.025 | 20.295 | 20.025 | 8834 |
| 1724949000 | 20 | 0 | 0.00 | 20.06 | 20.45 | 19.916 | 8856 |
| 1724862600 | 20 | 0.58 | 3.01 | 19.6 | 20 | 19.5 | 52624 |
| 1724776200 | 19.416 | -0.05 | -0.24 | 19.6 | 19.74 | 19.37 | 11606 |
| 1724689800 | 19.462 | -0.39 | -1.94 | 19.9 | 20.155 | 19.462 | 75590 |
| 1724430600 | 19.848 | 0.48 | 2.48 | 19.342 | 19.848 | 19.332 | 11288 |
| 1724344200 | 19.368 | -0.07 | -0.37 | 19.4 | 19.5 | 19.286 | 10060 |
| 1724257800 | 19.44 | 0.14 | 0.73 | 19.49 | 19.49 | 19.072 | 5058 |
| 1724171400 | 19.3 | 0.24 | 1.27 | 19.3 | 19.386 | 19.012 | 6942 |
| 1724085000 | 19.058 | -0.34 | -1.76 | 19.342 | 19.542 | 19.058 | 5779 |
| 1723825800 | 19.4 | -0.32 | -1.61 | 19.65 | 19.894 | 19.32 | 5152 |
| 1723739400 | 19.718 | 0.11 | 0.56 | 19.684 | 19.888 | 19.23 | 4735 |
| 1723653000 | 19.608 | 0.52 | 2.71 | 19.274 | 19.608 | 19.096 | 7446 |
| 1723566600 | 19.09 | -0.79 | -3.97 | 19.8 | 19.984 | 18.86 | 17224 |
| 1723480200 | 19.88 | 0.15 | 0.75 | 20 | 20.2 | 19.836 | 7456 |
| 1723221000 | 19.732 | -0.01 | -0.06 | 19.936 | 20 | 19.72 | 13277 |
| 1723134600 | 19.744 | -0.25 | -1.26 | 20.175 | 20.3 | 19.7 | 26369 |
| 1723048200 | 19.996 | 0.1 | 0.49 | 20.2 | 20.2 | 19.792 | 25934 |
| 1722961800 | 19.898 | 0.26 | 1.31 | 20.2 | 20.7 | 19.7 | 61053 |
| 1722875400 | 19.64 | -0.39 | -1.92 | 20.2 | 20.25 | 19.64 | 41150 |
| 1722616200 | 20.025 | 0.02 | 0.10 | 20.2 | 20.27 | 19.804 | 30003 |
| 1722529800 | 20.005 | -1 | -4.74 | 20.91 | 20.96 | 20 | 33388 |
| 1722443400 | 21 | 0.3 | 1.45 | 20.9 | 21 | 20.705 | 6657 |
| 1722357000 | 20.7 | -1.03 | -4.74 | 20.94 | 21.11 | 20.7 | 15886 |
| 1722270600 | 21.73 | 0 | 0.00 | 21.73 | 21.73 | 21.73 | 0 |
| 1722011400 | 21.73 | -0.11 | -0.50 | 21.8 | 21.9 | 21.73 | 4235 |
| 1721925000 | 21.84 | -0.26 | -1.18 | 22.2 | 22.2 | 21.5 | 50404 |
| 1721838600 | 22.1 | 0.35 | 1.61 | 21.95 | 22.6 | 21.825 | 96425 |
| 1721752200 | 21.75 | 0.16 | 0.74 | 21.6 | 21.95 | 21.45 | 19518 |
| 1721665800 | 21.59 | -0.18 | -0.83 | 21.68 | 21.75 | 21.505 | 7331 |
| 1721406600 | 21.77 | 0 | 0.00 | 21.77 | 21.77 | 21.77 | 0 |
| 1721320200 | 21.77 | 0.27 | 1.26 | 21.85 | 21.85 | 21.605 | 23016 |
| 1721233800 | 21.5 | -0.42 | -1.89 | 21.9 | 21.9 | 21.5 | 1414 |
| 1721147400 | 21.915 | 0.41 | 1.93 | 21.495 | 21.915 | 21 | 11674 |
| 1721061000 | 21.5 | 0.2 | 0.94 | 21.195 | 21.5 | 20.525 | 9048 |
| 1720801800 | 21.3 | 0 | 0.00 | 21.3 | 21.5 | 21 | 61971 |
| 1720715400 | 21.3 | 1.1 | 5.45 | 20.4 | 21.37 | 20.24 | 24757 |
| 1720629000 | 20.2 | 0.15 | 0.77 | 20.1 | 20.695 | 20.1 | 1426 |
| 1720542600 | 20.045 | -0.46 | -2.22 | 20.4 | 20.4 | 19.42 | 23985 |
| 1720456200 | 20.5 | -0.21 | -0.99 | 20.25 | 20.98 | 19.9 | 5216 |
| 1720197000 | 20.705 | -0.55 | -2.56 | 21.3 | 21.325 | 20.705 | 8592 |
| 1720110600 | 21.25 | -0.05 | -0.23 | 21 | 21.5 | 21 | 12417 |
| 1720024200 | 21.3 | 0.25 | 1.21 | 21.5 | 21.51 | 20.7 | 32044 |
