Hot Features
프리미엄
Euronext France Climate Screened NR Decrement 5prc (FCLS5)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.82 | -0.241073344356 | 1584.58 | 1596.55 | 1549.05 | 0 | 0 | IX |
| 4 | 85.22 | 5.69827620792 | 1495.54 | 1598.91 | 1461.49 | 0 | 0 | IX |
| 12 | 133.03 | 9.18886809004 | 1447.73 | 1598.91 | 1406.1 | 0 | 0 | IX |
| 26 | 154.53 | 10.8348583328 | 1426.23 | 1598.91 | 1406.1 | 0 | 0 | IX |
| 52 | 30.59 | 1.97333195714 | 1550.17 | 1671.99 | 1404.64 | 0 | 0 | IX |
| 156 | 111.65 | 7.59983935852 | 1469.11 | 1671.99 | 1296.41 | 0 | 0 | IX |
| 260 | 111.65 | 7.59983935852 | 1469.11 | 1671.99 | 1296.41 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 1587.96 | 21.99 | 1.40 | 1566.63 | 1591.21 | 1566.63 | 0 |
| 1738776600 | 1565.97 | -5.23 | -0.33 | 1569.83 | 1570.06 | 1559.48 | 0 |
| 1738690200 | 1571.2 | 6.2 | 0.40 | 1566.24 | 1575.26 | 1555.09 | 0 |
| 1738603800 | 1565 | -20.92 | -1.32 | 1572.57 | 1572.57 | 1549.05 | 0 |
| 1738344600 | 1585.92 | 1.38 | 0.09 | 1584.58 | 1596.55 | 1581.13 | 0 |
| 1738258200 | 1584.54 | 15.53 | 0.99 | 1569.53 | 1586.53 | 1569.53 | 0 |
| 1738171800 | 1569.01 | -6.66 | -0.42 | 1575.41 | 1575.41 | 1561.69 | 0 |
| 1738085400 | 1575.67 | -2.79 | -0.18 | 1577.9 | 1588.21 | 1572.95 | 0 |
| 1737999000 | 1578.46 | -6.76 | -0.43 | 1584.02 | 1584.84 | 1563.9 | 0 |
| 1737739800 | 1585.22 | 37.96 | 2.45 | 1580.24 | 1598.91 | 1580.24 | 0 |
| 1737653400 | 1547.26 | 0 | 0.00 | 1547.26 | 1547.26 | 1547.26 | 0 |
| 1737567000 | 1547.26 | 0 | 0.00 | 1547.26 | 1547.26 | 1547.26 | 0 |
| 1737480600 | 1547.26 | 8.85 | 0.58 | 1537.9 | 1548.05 | 1534.66 | 0 |
| 1737394200 | 1538.41 | 5.91 | 0.39 | 1532.05 | 1544.05 | 1532 | 0 |
| 1737135000 | 1532.5 | 13.13 | 0.86 | 1519.46 | 1536.91 | 1519.46 | 0 |
| 1737048600 | 1519.3699 | 32.77 | 2.20 | 1488.98 | 1521.42 | 1488.98 | 0 |
| 1736962200 | 1486.6 | 10.15 | 0.69 | 1476.24 | 1496.22 | 1474.1199 | 0 |
| 1736875800 | 1476.45 | 3.27 | 0.22 | 1475.55 | 1492.25 | 1475.55 | 0 |
| 1736789400 | 1473.18 | -8.17 | -0.55 | 1479.04 | 1479.04 | 1461.49 | 0 |
| 1736530200 | 1481.35 | -13.13 | -0.88 | 1495.54 | 1499.07 | 1478.3599 | 0 |
| 1736443800 | 1494.48 | 6.87 | 0.46 | 1486.88 | 1497.51 | 1479.39 | 0 |
| 1736357400 | 1487.6099 | -8.16 | -0.55 | 1495.44 | 1497.6 | 1476.88 | 0 |
| 1736271000 | 1495.77 | 7.22 | 0.49 | 1487.91 | 1501.98 | 1483.4 | 0 |
| 1736184600 | 1488.55 | 34.6 | 2.38 | 1455.55 | 1491.63 | 1455.55 | 0 |
| 1735925400 | 1453.95 | -25.14 | -1.70 | 1477.81 | 1477.81 | 1451.56 | 0 |
| 1735839000 | 1479.09 | 3.28 | 0.22 | 1475.49 | 1481 | 1457.2 | 0 |
| 1735666200 | 1475.81 | 12 | 0.82 | 1461.96 | 1476.41 | 1457.55 | 0 |
| 1735579800 | 1463.81 | -8.73 | -0.59 | 1470.96 | 1476.04 | 1460.92 | 0 |
| 1735320600 | 1472.54 | 14.14 | 0.97 | 1457.6099 | 1472.54 | 1457.6099 | 0 |
| 1735061400 | 1458.4 | 1.5 | 0.10 | 1456.72 | 1465.03 | 1456.72 | 0 |
| 1734975000 | 1456.9 | -0.84 | -0.06 | 1456.92 | 1461 | 1448.54 | 0 |
| 1734715800 | 1457.74 | -4.44 | -0.30 | 1461.3699 | 1461.82 | 1442.21 | 0 |
| 1734629400 | 1462.18 | -18.14 | -1.23 | 1474.94 | 1474.94 | 1454.8 | 0 |
| 1734543000 | 1480.32 | 3.1 | 0.21 | 1477.44 | 1483.7 | 1475.68 | 0 |
| 1734456600 | 1477.22 | 5.86 | 0.40 | 1470.15 | 1480.67 | 1465.49 | 0 |
| 1734370200 | 1471.3599 | -10.41 | -0.70 | 1480.69 | 1480.69 | 1467.15 | 0 |
| 1734111000 | 1481.77 | -3.16 | -0.21 | 1484.6 | 1491.71 | 1477.3 | 0 |
| 1734024600 | 1484.93 | 0 | 0.00 | 1484.8 | 1491.6199 | 1480.93 | 0 |
| 1733938200 | 1484.93 | -8.8 | -0.59 | 1476.23 | 1488.03 | 1472.1 | 0 |
| 1733851800 | 1493.73 | 0 | 0.00 | 1493.73 | 1493.73 | 1493.73 | 0 |
| 1733765400 | 1493.73 | 10.95 | 0.74 | 1482.7 | 1499.74 | 1482.7 | 0 |
| 1733506200 | 1482.78 | 23.14 | 1.59 | 1459.32 | 1487.29 | 1459.32 | 0 |
| 1733419800 | 1459.64 | 2.22 | 0.15 | 1456.95 | 1463.24 | 1450.67 | 0 |
| 1733333400 | 1457.42 | 12.93 | 0.90 | 1445.02 | 1459.73 | 1445.02 | 0 |
| 1733247000 | 1444.49 | 3.65 | 0.25 | 1442.15 | 1458.88 | 1438.95 | 0 |
| 1733160600 | 1440.84 | 2.83 | 0.20 | 1434.42 | 1445.92 | 1420.3 | 0 |
| 1732901400 | 1438.01 | 10.53 | 0.74 | 1426.47 | 1439.68 | 1421.32 | 0 |
| 1732815000 | 1427.48 | -0.42 | -0.03 | 1419.76 | 1433.16 | 1419.76 | 0 |
| 1732728600 | 1427.9 | 0 | 0.00 | 1427.9 | 1427.9 | 1427.9 | 0 |
| 1732642200 | 1427.9 | -10.77 | -0.75 | 1436.85 | 1439.38 | 1423.68 | 0 |
| 1732555800 | 1438.67 | 5.28 | 0.37 | 1434.98 | 1449.39 | 1432.19 | 0 |
| 1732296600 | 1433.39 | 10.3 | 0.72 | 1424.63 | 1435.77 | 1412.18 | 0 |
| 1732210200 | 1423.09 | 2.9 | 0.20 | 1419.48 | 1424.8699 | 1406.1 | 0 |
| 1732123800 | 1420.19 | -6.39 | -0.45 | 1427.18 | 1437.68 | 1418.02 | 0 |
| 1732037400 | 1426.58 | -11.19 | -0.78 | 1437.65 | 1442.85 | 1407.52 | 0 |
| 1731951000 | 1437.77 | -0.13 | -0.01 | 1437.6199 | 1441.23 | 1429.89 | 0 |
| 1731691800 | 1437.9 | -12.53 | -0.86 | 1447.73 | 1449.69 | 1433.1199 | 0 |
| 1731605400 | 1450.43 | 18.01 | 1.26 | 1433.1 | 1451.89 | 1431.8 | 0 |
| 1731519000 | 1432.42 | -2.31 | -0.16 | 1433.79 | 1438.97 | 1420.68 | 0 |
| 1731432600 | 1434.73 | -42.18 | -2.86 | 1475.55 | 1475.55 | 1433.1099 | 0 |
| 1731346200 | 1476.91 | 15.73 | 1.08 | 1462.8699 | 1482.23 | 1462.8699 | 0 |
| 1731087000 | 1461.18 | -18.44 | -1.25 | 1480.99 | 1482.88 | 1458.42 | 0 |
| 1731000600 | 1479.6199 | 11.23 | 0.76 | 1467.22 | 1484.71 | 1463.32 | 0 |
