Hot Features
프리미엄
Euronext France 40 Responsible Investment GR (F4RIG)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.48 | 0.556378750294 | 2422.81 | 2457.31 | 2369.58 | 0 | 0 | IX |
| 4 | 157.54 | 6.91343938563 | 2278.75 | 2457.31 | 2232.24 | 0 | 0 | IX |
| 12 | 218.21 | 9.83778763615 | 2218.08 | 2457.31 | 2169.56 | 0 | 0 | IX |
| 26 | 266.12 | 12.2626338029 | 2170.17 | 2457.31 | 2165.91 | 0 | 0 | IX |
| 52 | 176.45 | 7.80807490796 | 2259.84 | 2463.87 | 2132.57 | 0 | 0 | IX |
| 156 | 308.78 | 14.5136803117 | 2127.51 | 2463.87 | 1693.89 | 0 | 0 | IX |
| 260 | 704.32 | 40.6658313943 | 1731.97 | 2463.87 | 1029.94 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 2436.29 | -11.14 | -0.46 | 2449.5 | 2457.31 | 2432.38 | 0 |
| 1738863000 | 2447.43 | 40.18 | 1.67 | 2415.06 | 2453.43 | 2413.57 | 0 |
| 1738776600 | 2407.25 | -2.23 | -0.09 | 2406.03 | 2408.04 | 2396.79 | 0 |
| 1738690200 | 2409.48 | 17.77 | 0.74 | 2398.86 | 2411.52 | 2380.69 | 0 |
| 1738603800 | 2391.71 | -31.82 | -1.31 | 2370.54 | 2398.18 | 2369.58 | 0 |
| 1738344600 | 2423.53 | 3.69 | 0.15 | 2422.81 | 2433.61 | 2419.63 | 0 |
| 1738258200 | 2419.84 | 20.3 | 0.85 | 2405.15 | 2424.48 | 2397.48 | 0 |
| 1738171800 | 2399.54 | -3.07 | -0.13 | 2400.44 | 2405.41 | 2393.18 | 0 |
| 1738085400 | 2402.61 | 9.88 | 0.41 | 2391.19 | 2415.87 | 2390.12 | 0 |
| 1737999000 | 2392.73 | -1.84 | -0.08 | 2377.9699 | 2399.68 | 2373.56 | 0 |
| 1737739800 | 2394.57 | 15.53 | 0.65 | 2398.66 | 2413.25 | 2386.81 | 0 |
| 1737653400 | 2379.04 | 14.62 | 0.62 | 2365.59 | 2379.92 | 2362.02 | 0 |
| 1737567000 | 2364.42 | 19.27 | 0.82 | 2357.95 | 2380.92 | 2354.03 | 0 |
| 1737480600 | 2345.15 | 0 | 0.00 | 2345.15 | 2345.15 | 2345.15 | 0 |
| 1737394200 | 2345.15 | 14.1 | 0.60 | 2335.7399 | 2352.71 | 2330.7399 | 0 |
| 1737135000 | 2331.05 | 23.61 | 1.02 | 2321.43 | 2337.03 | 2316.83 | 0 |
| 1737048600 | 2307.44 | 28.08 | 1.23 | 2300.4899 | 2309.75 | 2294.1 | 0 |
| 1736962200 | 2279.36 | 27.73 | 1.23 | 2262.38 | 2287.26 | 2255.52 | 0 |
| 1736875800 | 2251.63 | 3.36 | 0.15 | 2273.67 | 2277.61 | 2250.82 | 0 |
| 1736789400 | 2248.27 | -11.92 | -0.53 | 2250.14 | 2254.15 | 2232.2399 | 0 |
| 1736530200 | 2260.19 | -17.45 | -0.77 | 2278.75 | 2288.59 | 2257.45 | 0 |
| 1736443800 | 2277.64 | 9.32 | 0.41 | 2258.45 | 2281.4 | 2255.06 | 0 |
| 1736357400 | 2268.32 | -12.4 | -0.54 | 2280.13 | 2283.07 | 2250.73 | 0 |
| 1736271000 | 2280.7199 | 8.27 | 0.36 | 2275.4 | 2292.06 | 2263.67 | 0 |
| 1736184600 | 2272.45 | 48.16 | 2.17 | 2234.33 | 2279.88 | 2233.67 | 0 |
| 1735925400 | 2224.29 | -36.13 | -1.60 | 2259.69 | 2259.69 | 2219.93 | 0 |
| 1735839000 | 2260.42 | -3 | -0.13 | 2264.7399 | 2271.05 | 2235.9899 | 0 |
| 1735666200 | 2263.42 | 21.68 | 0.97 | 2235.6 | 2263.96 | 2235.53 | 0 |
| 1735579800 | 2241.7399 | -12.74 | -0.57 | 2248.54 | 2259.36 | 2237.07 | 0 |
| 1735320600 | 2254.48 | 17.97 | 0.80 | 2239.41 | 2254.48 | 2234.46 | 0 |
| 1735061400 | 2236.51 | 6.39 | 0.29 | 2238.79 | 2247.32 | 2236.51 | 0 |
| 1734975000 | 2230.12 | -0.69 | -0.03 | 2226.05 | 2237.2 | 2219.34 | 0 |
| 1734715800 | 2230.81 | -2.64 | -0.12 | 2216.53 | 2233.62 | 2204.2 | 0 |
| 1734629400 | 2233.45 | -28.63 | -1.27 | 2227.7399 | 2241.44 | 2220.64 | 0 |
| 1734543000 | 2262.08 | 5.75 | 0.25 | 2261.35 | 2266.67 | 2255.79 | 0 |
| 1734456600 | 2256.33 | -3.32 | -0.15 | 2249.7 | 2263.73 | 2245.98 | 0 |
| 1734370200 | 2259.65 | -15.08 | -0.66 | 2267.82 | 2270.94 | 2251.95 | 0 |
| 1734111000 | 2274.73 | -3.21 | -0.14 | 2274.87 | 2288.15 | 2269.02 | 0 |
| 1734024600 | 2277.94 | -0.3 | -0.01 | 2285.46 | 2287.03 | 2275.25 | 0 |
| 1733938200 | 2278.2399 | 7.93 | 0.35 | 2265.06 | 2283.21 | 2264.2399 | 0 |
| 1733851800 | 2270.31 | -21.89 | -0.95 | 2285.09 | 2285.7199 | 2267.38 | 0 |
| 1733765400 | 2292.2 | 15.56 | 0.68 | 2293.92 | 2301.03 | 2282.4 | 0 |
| 1733506200 | 2276.64 | 31.55 | 1.41 | 2245.57 | 2281.43 | 2245.57 | 0 |
| 1733419800 | 2245.09 | 22.95 | 1.03 | 2219.69 | 2246.96 | 2219.69 | 0 |
| 1733333400 | 2222.14 | 14.05 | 0.64 | 2208.92 | 2228.77 | 2208.35 | 0 |
| 1733247000 | 2208.09 | 1.79 | 0.08 | 2209.81 | 2229.75 | 2199.96 | 0 |
| 1733160600 | 2206.3 | -5.41 | -0.24 | 2186.31 | 2222.37 | 2186.19 | 0 |
| 1732901400 | 2211.71 | 12.45 | 0.57 | 2191.34 | 2213.06 | 2190.7 | 0 |
| 1732815000 | 2199.26 | 11.9 | 0.54 | 2195.52 | 2206.88 | 2194.13 | 0 |
| 1732728600 | 2187.36 | -17.19 | -0.78 | 2190.81 | 2190.81 | 2169.56 | 0 |
| 1732642200 | 2204.55 | -19.35 | -0.87 | 2206.38 | 2222.94 | 2201.13 | 0 |
| 1732555800 | 2223.9 | 10.9 | 0.49 | 2235.2199 | 2237.58 | 2207.58 | 0 |
| 1732296600 | 2213 | 15.47 | 0.70 | 2209.05 | 2216.2 | 2182.75 | 0 |
| 1732210200 | 2197.53 | 0.66 | 0.03 | 2194.64 | 2199.58 | 2173.68 | 0 |
| 1732123800 | 2196.87 | -8.71 | -0.39 | 2219.04 | 2220.23 | 2194.03 | 0 |
| 1732037400 | 2205.58 | -12.68 | -0.57 | 2221.92 | 2226.7199 | 2178.01 | 0 |
| 1731951000 | 2218.26 | 0.55 | 0.02 | 2217.45 | 2223.87 | 2207.33 | 0 |
| 1731691800 | 2217.71 | -15.83 | -0.71 | 2218.08 | 2237.4 | 2212.32 | 0 |
| 1731605400 | 2233.54 | 20.96 | 0.95 | 2212.52 | 2237.1 | 2202.84 | 0 |
| 1731519000 | 2212.58 | 0 | 0.00 | 2212.58 | 2212.58 | 2212.58 | 0 |
| 1731432600 | 2212.58 | -54.21 | -2.39 | 2241.55 | 2244.16 | 2209.98 | 0 |
| 1731346200 | 2266.79 | 24.19 | 1.08 | 2258.86 | 2277.62 | 2257.11 | 0 |
| 1731087000 | 2242.6 | -19.98 | -0.88 | 2263.95 | 2265.36 | 2238.09 | 0 |
