Euronext Eurozone 300 GR【EZ3GR】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
지수
EU
Euronext Eurozone 300 GR (EZ3GR)
Euronext Eurozone 300 GR (EZ3GR) 과거

Euronext Eurozone 300 GR (EZ3GR)

2,985.76

-17.00

(-0.57%)

마감 13 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-49.42	-1.62823951133	3035.18	3105.93	2841.44	0	0	IX
4	-303.9	-9.2380367576	3289.66	3402.39	2841.44	0	0	IX
12	-154.07	-4.90695356118	3139.83	3407.18	2841.44	0	0	IX
26	-73.25	-2.39456556206	3059.01	3407.18	2841.44	0	0	IX
52	12.11	0.407243623157	2973.65	3407.18	2775.69	0	0	IX
156	660.33	28.3960385821	2325.43	3407.18	1996.99	0	0	IX
260	1359.53	83.6001057661	1626.23	3407.18	1555.67	0	0	IX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	2995.2199	-7.54	-0.25	3006.07	3034.01	2957.48	0
1744302600	3002.76	112.07	3.88	2897.2	3105.93	2897.2	0
1744216200	2890.69	-92.51	-3.10	2976.67	2976.67	2857.5	0
1744129800	2983.2	76.93	2.65	2915.42	3013.35	2915.42	0
1744043400	2906.27	-471.25	-13.95	3035.18	3046.88	2841.44	0
1743787800	3377.52	0	0.00	3377.52	3377.52	3377.52	0
1743701400	3377.52	0	0.00	3377.52	3377.52	3377.52	0
1743615000	3377.52	0	0.00	3377.52	3377.52	3377.52	0
1743528600	3377.52	0	0.00	3377.52	3377.52	3377.52	0
1743442200	3377.52	0	0.00	3377.52	3377.52	3377.52	0
1743183000	3377.52	0	0.00	3377.52	3377.52	3377.52	0
1743096600	3377.52	0	0.00	3377.52	3377.52	3377.52	0
1743010200	3377.52	0	0.00	3377.52	3377.52	3377.52	0
1742923800	3377.52	29.27	0.87	3349.09	3391.7	3349.09	0
1742837400	3348.25	-4.85	-0.14	3357.43	3380.14	3341.48	0
1742578200	3353.1	-15.56	-0.46	3368.77	3368.77	3337.14	0
1742491800	3368.66	-28.07	-0.83	3395.07	3402.39	3352.85	0
1742405400	3396.73	11.19	0.33	3385.07	3400.89	3374.83	0
1742319000	3385.54	24.39	0.73	3362.9	3394.47	3362.9	0
1742232600	3361.15	26.47	0.79	3335.88	3363.35	3330.9699	0
1741973400	3334.68	45.69	1.39	3289.66	3338.46	3280.92	0
1741887000	3288.9899	-14.76	-0.45	3301.64	3316.92	3279.84	0
1741800600	3303.75	33.21	1.02	3274.7199	3323.42	3274.7199	0
1741714200	3270.54	-43.9	-1.32	3315.37	3334.21	3261.83	0
1741627800	3314.44	-43.16	-1.29	3359.13	3374.09	3308.61	0
1741368600	3357.6	-26.39	-0.78	3382.38	3382.38	3338.26	0
1741282200	3383.99	20.88	0.62	3367.92	3393.69	3345.88	0
1741195800	3363.11	57.63	1.74	3310.65	3389.89	3310.65	0
1741109400	3305.48	-85.49	-2.52	3387.1	3387.1	3297.7399	0
1741023000	3390.97	45.06	1.35	3346.61	3407.18	3337.75	0
1740763800	3345.91	-5.19	-0.15	3348.62	3348.62	3317.63	0
1740677400	3351.1	-25.56	-0.76	3373.85	3373.85	3331.53	0
1740591000	3376.66	43.5	1.31	3334.3	3380.79	3334.3	0
1740504600	3333.16	-4.02	-0.12	3335.02	3352.34	3322.14	0
1740418200	3337.18	-0.54	-0.02	3338.77	3350.25	3318.44	0
1740159000	3337.7199	8	0.24	3332.01	3345.6	3326.91	0
1740072600	3329.7199	-5.07	-0.15	3333.27	3352.31	3325.77	0
1739986200	3334.79	-39.34	-1.17	3372.99	3377.29	3330.79	0
1739899800	3374.13	6.57	0.20	3369.18	3378.84	3359.36	0
1739813400	3367.56	18.73	0.56	3348.31	3369.92	3346.9899	0
1739554200	3348.83	-2.09	-0.06	3353.61	3360.77	3343.21	0
1739467800	3350.92	53.84	1.63	3310.03	3350.92	3310.03	0
1739381400	3297.08	0	0.00	3297.08	3297.08	3297.08	0
1739295000	3297.08	18.16	0.55	3278.54	3298.68	3278.54	0
1739208600	3278.92	18.15	0.56	3261.96	3282.37	3261.96	0
1738949400	3260.77	-13.42	-0.41	3273.9899	3278.8	3256.13	0
1738863000	3274.19	42.38	1.31	3233.5	3277.39	3233.5	0
1738776600	3231.81	5.4	0.17	3225.31	3231.81	3215.2399	0
1738690200	3226.41	18.92	0.59	3208.51	3228.14	3189.63	0
1738603800	3207.4899	-36.74	-1.13	3236.36	3236.36	3182.2399	0
1738344600	3244.23	2.39	0.07	3243.36	3259.1	3238.83	0
1738258200	3241.84	31.51	0.98	3212.39	3243.73	3212.39	0
1738171800	3210.33	18	0.56	3192.7399	3217.32	3190.93	0
1738085400	3192.33	10.43	0.33	3182.21	3206.2399	3182.21	0
1737999000	3181.9	-15.64	-0.49	3197.11	3197.11	3155.71	0
1737739800	3197.54	-1.99	-0.06	3201.37	3217.7199	3191.57	0
1737653400	3199.53	10.38	0.33	3189.66	3201.28	3181.07	0
1737567000	3189.15	16.75	0.53	3175.12	3204.7399	3175.12	0
1737480600	3172.4	0	0.00	3172.4	3172.4	3172.4	0
1737394200	3172.4	8.99	0.28	3164.16	3183.07	3161.35	0
1737135000	3163.41	27.43	0.87	3139.83	3167.84	3139.83	0
1737048600	3135.98	32.98	1.06	3106.57	3136.64	3106.57	0
1736962200	3103	33.81	1.10	3069.64	3110.7399	3069.64	0
1736875800	3069.19	12.01	0.39	3060.34	3086.46	3060.34	0
1736789400	3057.18	-12.48	-0.41	3064.7199	3064.7199	3038.79	0

Euronext Eurozone 300 GR

International Game Techn...

Euronext France Developp...

Floriano Fundo De Invest...

Banrisul Novas Fronteira...

Rentenbank Green Fx 1.9%...

Ing Groep Tf 2,5% Nv30 Eur

PSI Industrials

BlackRock Institutional ...

ChainLink Token

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관