Euronext Eurozone 40 EW【EZ40P】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
지수
EU
Euronext Eurozone 40 EW (EZ40P)
Euronext Eurozone 40 EW (EZ40P) 과거

Euronext Eurozone 40 EW (EZ40P)

1,386.11

29.19

( 2.15% )

업데이트: 20:00:15

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	83.74	6.42981641162	1302.37	1411.13	1288.42	0	0	IX
4	-120.37	-7.99014922203	1506.48	1539.47	1288.42	0	0	IX
12	-18.75	-1.33465256324	1404.86	1542.84	1288.42	0	0	IX
26	13.89	1.01222835988	1372.22	1542.84	1288.42	0	0	IX
52	51.2	3.83546456315	1334.91	1542.84	1228.41	0	0	IX
156	342.62	32.8340472836	1043.49	1542.84	890.65	0	0	IX
260	610.06	78.6109142452	776.05	1542.84	705.16	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	1356.92	-6.12	-0.45	1376.19	1377.15	1340.09	0
1744302600	1363.04	52.68	4.02	1386.69	1411.13	1363.04	0
1744216200	1310.3599	-40.37	-2.99	1318.66	1333.15	1294.6	0
1744129800	1350.73	35.19	2.67	1337.09	1365.54	1319.65	0
1744043400	1315.54	-214.12	-14.00	1302.3699	1382.4	1288.42	0
1743787800	1529.66	0	0.00	1529.66	1529.66	1529.66	0
1743701400	1529.66	0	0.00	1529.66	1529.66	1529.66	0
1743615000	1529.66	0	0.00	1529.66	1529.66	1529.66	0
1743528600	1529.66	0	0.00	1529.66	1529.66	1529.66	0
1743442200	1529.66	0	0.00	1529.66	1529.66	1529.66	0
1743183000	1529.66	0	0.00	1529.66	1529.66	1529.66	0
1743096600	1529.66	0	0.00	1529.66	1529.66	1529.66	0
1743010200	1529.66	0	0.00	1529.66	1529.66	1529.66	0
1742923800	1529.66	16.13	1.07	1517.24	1535.77	1517.24	0
1742837400	1513.53	-4.17	-0.27	1527.69	1529.92	1510.46	0
1742578200	1517.7	-3.66	-0.24	1515.95	1519.9	1509.89	0
1742491800	1521.3599	-16.44	-1.07	1537.05	1538.5	1515.99	0
1742405400	1537.8	8.06	0.53	1525.76	1539.47	1523.92	0
1742319000	1529.74	10.53	0.69	1524.09	1532.04	1522.56	0
1742232600	1519.21	11.29	0.75	1506.48	1519.32	1503.1099	0
1741973400	1507.92	21.42	1.44	1486.2	1510.22	1482.6199	0
1741887000	1486.5	-8.05	-0.54	1489.5	1500.6	1482.42	0
1741800600	1494.55	14.36	0.97	1489.72	1506.24	1484.55	0
1741714200	1480.19	-22.04	-1.47	1504.94	1509.8599	1476.18	0
1741627800	1502.23	-19.62	-1.29	1527.13	1527.41	1499.75	0
1741368600	1521.85	-9.8	-0.64	1523.4	1527.79	1511.44	0
1741282200	1531.65	8.76	0.58	1531.21	1536.83	1513.34	0
1741195800	1522.89	22.4	1.49	1518.57	1535.13	1518.57	0
1741109400	1500.49	-35.01	-2.28	1519.1	1520.3599	1495.38	0
1741023000	1535.5	18.74	1.24	1519.05	1542.84	1508	0
1740763800	1516.76	1.08	0.07	1505.48	1516.76	1501.99	0
1740677400	1515.68	-10.84	-0.71	1516.32	1519.3	1504.68	0
1740591000	1526.52	23.34	1.55	1516.34	1528.58	1513.1199	0
1740504600	1503.18	0.95	0.06	1497.81	1512	1497.75	0
1740418200	1502.23	-5.05	-0.34	1506	1508.99	1494.53	0
1740159000	1507.28	1.57	0.10	1507.25	1509.6099	1501.6099	0
1740072600	1505.71	-0.63	-0.04	1508.71	1514.22	1503.21	0
1739986200	1506.34	-18.75	-1.23	1526.67	1527.28	1504.26	0
1739899800	1525.09	6.77	0.45	1522.48	1527.15	1517.14	0
1739813400	1518.32	8.65	0.57	1509.79	1519.3699	1509.6099	0
1739554200	1509.67	-0.26	-0.02	1508.53	1515.45	1507.18	0
1739467800	1509.93	26.96	1.82	1503.1	1510.39	1496.46	0
1739381400	1482.97	0	0.00	1482.97	1482.97	1482.97	0
1739295000	1482.97	8.14	0.55	1475.46	1484.3	1474.53	0
1739208600	1474.83	6.69	0.46	1469.8599	1476.79	1468.14	0
1738949400	1468.14	-4.5	-0.31	1473.08	1474.64	1465.35	0
1738863000	1472.64	22.45	1.55	1456.38	1474.58	1454.73	0
1738776600	1450.19	3.45	0.24	1442.82	1450.19	1442	0
1738690200	1446.74	16.17	1.13	1433.89	1447.1	1425.48	0
1738603800	1430.57	-15.11	-1.05	1420.1199	1433.5	1418.18	0
1738344600	1445.68	-0.54	-0.04	1449.07	1453.24	1442.3	0
1738258200	1446.22	12.94	0.90	1438.89	1447.07	1436.15	0
1738171800	1433.28	5.83	0.41	1432.08	1435.54	1428.76	0
1738085400	1427.45	6.76	0.48	1422.25	1434.28	1420.92	0
1737999000	1420.69	-0.65	-0.05	1413.02	1423.59	1408.15	0
1737739800	1421.34	-0.19	-0.01	1426.66	1430.02	1418.33	0
1737653400	1421.53	7.43	0.53	1413.88	1422.35	1412.34	0
1737567000	1414.1	8.27	0.59	1410.15	1421.41	1409.3699	0
1737480600	1405.83	0	0.00	1405.83	1405.83	1405.83	0
1737394200	1405.83	3.19	0.23	1404.8599	1412.38	1401.74	0
1737135000	1402.64	11.96	0.86	1397.63	1405.97	1395.64	0
1737048600	1390.68	14.1	1.02	1388.85	1392.74	1384.31	0
1736962200	1376.58	14.47	1.06	1366.3	1381.3699	1362.47	0
1736875800	1362.1099	7.33	0.54	1364.74	1369	1361.06	0

Euronext Eurozone 40 EW

BNP Paribas Easy MSCI EM...

DIFK25X25 - 05/2025

Juniper Networks

Euronext G Engie 020523 ...

Fundo De Investimento Da...

Bot Zc Sep25 A Eur

DIFN28F30 - 07/2028

FTSE Italia All Share Te...

Euronext Eurozone 100 ESG

Euronext Transatlantic P...

Invesco S&p 500 Qvm Ucit...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관