Eiffage【FGR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Eiffage (FGR)

90.44

-0.38

(-0.42%)

마감 26 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.74	-0.811581487168	91.18	91.8	89.48	160950	90.47034828	DE
4	5.04	5.90163934426	85.4	91.8	84.3	187151	88.67177763	DE
12	7.5	9.04268145647	82.94	91.8	81.16	203252	85.88452248	DE
26	-2.94	-3.14842578711	93.38	98.2	81.16	240842	87.48454981	DE
52	-8.12	-8.23863636364	98.56	107.75	81.16	233847	91.57211472	DE
156	0.94	1.05027932961	89.5	107.9	78.22	212937	92.56967052	DE
260	-16.76	-15.6343283582	107.2	107.9	44.65	245116	87.74816825	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740418200	90.82	0.68	0.75	90.44	91.6	90.44	180881
1740159000	90.14	-0.1	-0.11	90.56	90.7	89.48	163284
1740072600	90.24	0.22	0.24	90.1	90.94	89.74	168766
1739986200	90.02	-1.08	-1.19	91.08	91.36	90.02	142755
1739899800	91.1	0.34	0.37	91.18	91.4	90.36	149066
1739813400	90.76	0.34	0.38	90.24	91.08	89.96	105571
1739554200	90.42	0.74	0.83	89.68	90.74	89.22	158545
1739467800	89.68	1.28	1.45	89.46	90.9	89.46	244594
1739381400	88.4	-0.24	-0.27	89	89.36	88.4	194820
1739295000	88.64	-0.36	-0.40	89.16	89.78	88.6	185834
1739208600	89	-1.16	-1.29	90.26	90.44	88.18	236714
1738949400	90.16	1.6	1.81	89.2	91.18	89.18	238598
1738863000	88.56	1	1.14	87.5	88.64	87.26	224684
1738776600	87.56	-0.84	-0.95	88.16	88.26	86.98	148040
1738690200	88.4	2.18	2.53	87.82	88.68	86.74	266440
1738603800	86.22	-0.1	-0.12	84.9	86.32	84.3	266526
1738344600	86.32	-0.46	-0.53	86.68	87.14	86.08	207733
1738258200	86.78	1.18	1.38	85.72	87.02	85.4	126347
1738171800	85.6	-0.76	-0.88	86.9	87.26	85.24	198324
1738085400	86.36	0.94	1.10	85.4	86.9	85.28	135488
1737999000	85.42	0.74	0.87	84.44	85.92	84.2	174507
1737739800	84.68	-1.42	-1.65	86.4	87.04	84.18	238130
1737653400	86.1	-0.04	-0.05	85.38	86.18	85.26	177113
1737567000	86.14	0	0.00	86.14	86.14	86.14	0
1737480600	86.14	-0.14	-0.16	85.94	86.14	85.34	166038
1737394200	86.28	0.24	0.28	86.2	86.56	85.5	154946
1737135000	86.04	1.26	1.49	85.26	86.5	85.14	203645
1737048600	84.78	0.78	0.93	84.14	84.88	82.72	183595
1736962200	84	0.68	0.82	83.68	84.24	83.34	182152
1736875800	83.32	1	1.21	82.9	83.84	82.88	245851
1736789400	82.32	-0.6	-0.72	82.52	83	82.16	181915
1736530200	82.92	-0.3	-0.36	83.46	84.06	82.84	321280
1736443800	83.22	-0.18	-0.22	82.92	83.36	82.32	316082
1736357400	83.4	-0.82	-0.97	84.02	84.14	82.52	229691
1736271000	84.22	0.32	0.38	83.9	85.02	83.48	228139
1736184600	83.9	0.52	0.62	83.72	84.32	82.68	178462
1735925400	83.38	-0.76	-0.90	84.12	84.18	83.24	127401
1735839000	84.14	-0.58	-0.68	84.76	84.98	83.4	144374
1735666200	84.72	1.4	1.68	82.38	84.8	82.38	105694
1735579800	83.32	-0.06	-0.07	83.4	83.84	83.02	146533
1735320600	83.38	0.82	0.99	82.52	83.68	82.34	121618
1735061400	82.56	0.24	0.29	82.62	83.44	82.56	55669
1734975000	82.32	0.26	0.32	82.04	82.5	81.6	126030
1734715800	82.06	-0.38	-0.46	81.56	82.46	81.16	591515
1734629400	82.44	-0.68	-0.82	82.26	83.24	81.96	222442
1734543000	83.12	-0.78	-0.93	84.08	84.32	82.98	291931
1734456600	83.9	-1.24	-1.46	83.92	84.72	83.56	369308
1734370200	85.14	-1.98	-2.27	86.82	86.82	84.94	254942
1734111000	87.12	0.16	0.18	86.84	87.8	86.82	179261
1734024600	86.96	-0.84	-0.96	87.64	88.22	86.88	214148
1733938200	87.8	0.34	0.39	87.24	88.02	86.76	198362
1733851800	87.46	0.1	0.11	87.04	87.68	87	228971
1733765400	87.36	-0.04	-0.05	87.74	87.74	86.76	180534
1733506200	87.4	0.4	0.46	86.66	87.76	86.6	218544
1733419800	87	1.82	2.14	85.48	87.7	85.46	277965
1733333400	85.18	1.2	1.43	83.98	85.24	83.98	258167
1733247000	83.98	1.18	1.43	82.94	84.16	82.94	196468
1733160600	82.8	-2.6	-3.04	83.5	84.54	82.4	343910
1732901400	85.4	0.46	0.54	84.5	85.4	84.24	173889
1732815000	84.94	1.52	1.82	83.48	85.34	83.48	178073
1732728600	83.42	-0.6	-0.71	83.24	83.44	81.62	358777
1732642200	84.02	-1.02	-1.20	84.76	84.94	83.98	247955
1732555800	85.04	0.36	0.43	85.18	86.94	84.7	520485

VanEck Durable High Divi...

Alter Ego Media

BNP Paribas Issuance

BNP Paribas Issuance

Banco Santander Chile

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP PARIBAS ISSUANCE

HSBC MSCI Emerging Marke...

Wisdomtree Eur Aggregate...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관