Hot Features
프리미엄
Euronext France Climate Screened NR Decrement 5prc (FCLS5)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33.27 | -2.39859847447 | 1387.06 | 1416.53 | 1283.41 | 0 | 0 | IX |
| 4 | -187.56 | -12.1685535407 | 1541.35 | 1594.46 | 1283.41 | 0 | 0 | IX |
| 12 | -165.67 | -10.9032156161 | 1519.46 | 1620.44 | 1283.41 | 0 | 0 | IX |
| 26 | -146.26 | -9.75034165528 | 1500.05 | 1620.44 | 1283.41 | 0 | 0 | IX |
| 52 | -260.08 | -16.1153004889 | 1613.87 | 1671.99 | 1283.41 | 0 | 0 | IX |
| 156 | -115.32 | -7.84965046865 | 1469.11 | 1671.99 | 1283.41 | 0 | 0 | IX |
| 260 | -115.32 | -7.84965046865 | 1469.11 | 1671.99 | 1283.41 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 1357.33 | -5.8 | -0.43 | 1363.8599 | 1378.75 | 1337.18 | 0 |
| 1744302600 | 1363.13 | 51.12 | 3.90 | 1316.77 | 1416.53 | 1316.77 | 0 |
| 1744216200 | 1312.01 | -48.23 | -3.55 | 1354.47 | 1354.47 | 1298.22 | 0 |
| 1744129800 | 1360.24 | 36.09 | 2.73 | 1331.04 | 1376.81 | 1330.7 | 0 |
| 1744043400 | 1324.15 | -245.07 | -15.62 | 1387.06 | 1394.6 | 1283.41 | 0 |
| 1743787800 | 1569.22 | 0 | 0.00 | 1569.22 | 1569.22 | 1569.22 | 0 |
| 1743701400 | 1569.22 | 0 | 0.00 | 1569.22 | 1569.22 | 1569.22 | 0 |
| 1743615000 | 1569.22 | 0 | 0.00 | 1569.22 | 1569.22 | 1569.22 | 0 |
| 1743528600 | 1569.22 | 0 | 0.00 | 1569.22 | 1569.22 | 1569.22 | 0 |
| 1743442200 | 1569.22 | 0 | 0.00 | 1569.22 | 1569.22 | 1569.22 | 0 |
| 1743183000 | 1569.22 | 0 | 0.00 | 1569.22 | 1569.22 | 1569.22 | 0 |
| 1743096600 | 1569.22 | 0 | 0.00 | 1569.22 | 1569.22 | 1569.22 | 0 |
| 1743010200 | 1569.22 | 0 | 0.00 | 1569.22 | 1569.22 | 1569.22 | 0 |
| 1742923800 | 1569.22 | 14.35 | 0.92 | 1554.73 | 1576.03 | 1554.73 | 0 |
| 1742837400 | 1554.8699 | -6.54 | -0.42 | 1561.77 | 1573.39 | 1550.77 | 0 |
| 1742578200 | 1561.41 | -10.69 | -0.68 | 1571.64 | 1571.64 | 1554.53 | 0 |
| 1742491800 | 1572.1 | -19.87 | -1.25 | 1590.63 | 1590.63 | 1566.47 | 0 |
| 1742405400 | 1591.97 | 10.65 | 0.67 | 1581.01 | 1594.46 | 1577.74 | 0 |
| 1742319000 | 1581.32 | 7.3 | 0.46 | 1575.08 | 1585.38 | 1575.08 | 0 |
| 1742232600 | 1574.02 | 11.24 | 0.72 | 1563.49 | 1575.78 | 1559.21 | 0 |
| 1741973400 | 1562.78 | 21.24 | 1.38 | 1541.35 | 1565.28 | 1536.17 | 0 |
| 1741887000 | 1541.54 | -11.57 | -0.74 | 1552.8 | 1562.69 | 1540.24 | 0 |
| 1741800600 | 1553.1099 | 7.13 | 0.46 | 1552.35 | 1574.22 | 1544.1199 | 0 |
| 1741714200 | 1545.98 | -18.82 | -1.20 | 1565.03 | 1575.6199 | 1540.46 | 0 |
| 1741627800 | 1564.8 | -19.85 | -1.25 | 1586.1099 | 1593.31 | 1562.94 | 0 |
| 1741368600 | 1584.65 | -19.11 | -1.19 | 1600.56 | 1600.56 | 1574.23 | 0 |
| 1741282200 | 1603.76 | 5.22 | 0.33 | 1599.95 | 1609.69 | 1583.81 | 0 |
| 1741195800 | 1598.54 | 25.24 | 1.60 | 1574.1199 | 1611.65 | 1574.1199 | 0 |
| 1741109400 | 1573.3 | -31.92 | -1.99 | 1605.92 | 1605.92 | 1563.75 | 0 |
| 1741023000 | 1605.22 | 17.4 | 1.10 | 1586.77 | 1617.8 | 1583.1099 | 0 |
| 1740763800 | 1587.82 | 0.76 | 0.05 | 1586.1099 | 1587.82 | 1571.78 | 0 |
| 1740677400 | 1587.06 | -13.25 | -0.83 | 1597.5 | 1597.5 | 1574.45 | 0 |
| 1740591000 | 1600.31 | 18.76 | 1.19 | 1583.1199 | 1605.9 | 1583.1199 | 0 |
| 1740504600 | 1581.55 | -5.79 | -0.36 | 1586.88 | 1591.41 | 1578.8 | 0 |
| 1740418200 | 1587.34 | -13.18 | -0.82 | 1599.92 | 1601.3699 | 1580.89 | 0 |
| 1740159000 | 1600.52 | 6.79 | 0.43 | 1594.45 | 1605.25 | 1594.13 | 0 |
| 1740072600 | 1593.73 | 1.28 | 0.08 | 1592.16 | 1605.58 | 1587.26 | 0 |
| 1739986200 | 1592.45 | -22.73 | -1.41 | 1614.58 | 1614.8699 | 1590.47 | 0 |
| 1739899800 | 1615.18 | 1.72 | 0.11 | 1613.93 | 1619.94 | 1606.8699 | 0 |
| 1739813400 | 1613.46 | 1.56 | 0.10 | 1611.27 | 1616.06 | 1611.1 | 0 |
| 1739554200 | 1611.9 | 1.72 | 0.11 | 1613.4 | 1620.44 | 1609.79 | 0 |
| 1739467800 | 1610.18 | 22.55 | 1.42 | 1593.34 | 1613.28 | 1593.34 | 0 |
| 1739381400 | 1587.63 | 0 | 0.00 | 1587.63 | 1587.63 | 1587.63 | 0 |
| 1739295000 | 1587.63 | 3.05 | 0.19 | 1584.6199 | 1588.78 | 1579.95 | 0 |
| 1739208600 | 1584.58 | 8.1 | 0.51 | 1575.88 | 1586.18 | 1575.88 | 0 |
| 1738949400 | 1576.48 | -11.48 | -0.72 | 1588.35 | 1588.35 | 1572.98 | 0 |
| 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 | 8.7 | 0.55 | 1580.24 | 1598.91 | 1580.24 | 0 |
| 1737653400 | 1576.52 | 13.69 | 0.88 | 1562.68 | 1576.95 | 1561.3599 | 0 |
| 1737567000 | 1562.83 | 24.42 | 1.59 | 1546.8699 | 1569.58 | 1546.47 | 0 |
| 1737480600 | 1538.41 | 0 | 0.00 | 1538.41 | 1538.41 | 1538.41 | 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
