Hot Features
프리미엄
Euronext Invest In France Low Volatility Decrement 3 (FILV3)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 53.31 | 1.34852777497 | 3953.2 | 4018.39 | 3948.48 | 0 | 0 | IX |
| 4 | 16.32 | 0.409003080054 | 3990.19 | 4018.39 | 3924.37 | 0 | 0 | IX |
| 12 | 62.14 | 1.57541001478 | 3944.37 | 4018.39 | 3807.8 | 0 | 0 | IX |
| 26 | 102.71 | 2.63102617962 | 3903.8 | 4071.15 | 3807.8 | 0 | 0 | IX |
| 52 | 158.38 | 4.11576531978 | 3848.13 | 4071.15 | 3752.1 | 0 | 0 | IX |
| 156 | 158.38 | 4.11576531978 | 3848.13 | 4071.15 | 3752.1 | 0 | 0 | IX |
| 260 | 158.38 | 4.11576531978 | 3848.13 | 4071.15 | 3752.1 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 3985.89 | -9.66 | -0.24 | 3984.69 | 4002.68 | 3980.55 | 0 |
| 1740677400 | 3995.55 | 8.31 | 0.21 | 3990.38 | 3998.53 | 3972.44 | 0 |
| 1740591000 | 3987.24 | -9.53 | -0.24 | 3999.27 | 4018.39 | 3986.79 | 0 |
| 1740504600 | 3996.77 | 9.6 | 0.24 | 3984.72 | 3999.03 | 3980.96 | 0 |
| 1740418200 | 3987.17 | 13.92 | 0.35 | 3964.73 | 3991.37 | 3964.73 | 0 |
| 1740159000 | 3973.25 | 22.12 | 0.56 | 3953.2 | 3976.54 | 3948.48 | 0 |
| 1740072600 | 3951.13 | -3.31 | -0.08 | 3962.42 | 3964.95 | 3950.98 | 0 |
| 1739986200 | 3954.44 | -2.62 | -0.07 | 3963.1 | 3968.48 | 3947.16 | 0 |
| 1739899800 | 3957.06 | -5.22 | -0.13 | 3966.1 | 3976.04 | 3951.36 | 0 |
| 1739813400 | 3962.28 | 2.76 | 0.07 | 3955.99 | 3965.24 | 3954 | 0 |
| 1739554200 | 3959.52 | -19.12 | -0.48 | 3979.84 | 3979.84 | 3959.33 | 0 |
| 1739467800 | 3978.64 | 7.12 | 0.18 | 3960.39 | 3987.85 | 3960.39 | 0 |
| 1739381400 | 3971.52 | 0 | 0.00 | 3971.52 | 3971.52 | 3971.52 | 0 |
| 1739295000 | 3971.52 | 1.69 | 0.04 | 3975.71 | 3983.75 | 3966 | 0 |
| 1739208600 | 3969.83 | 10.62 | 0.27 | 3961.54 | 3975.04 | 3961.54 | 0 |
| 1738949400 | 3959.21 | -1.71 | -0.04 | 3948.89 | 3960.69 | 3945.98 | 0 |
| 1738863000 | 3960.92 | 8.09 | 0.20 | 3963.07 | 3971.58 | 3958.1 | 0 |
| 1738776600 | 3952.83 | 18.3 | 0.47 | 3927.74 | 3954.06 | 3924.37 | 0 |
| 1738690200 | 3934.53 | -43.52 | -1.09 | 3968.65 | 3968.97 | 3925.76 | 0 |
| 1738603800 | 3978.05 | -4.85 | -0.12 | 4002.37 | 4002.37 | 3955.18 | 0 |
| 1738344600 | 3982.9 | 0.19 | 0.00 | 3990.19 | 4005.9 | 3979.92 | 0 |
| 1738258200 | 3982.71 | 23.1 | 0.58 | 3955.29 | 3985.88 | 3951.15 | 0 |
| 1738171800 | 3959.61 | -0.59 | -0.01 | 3960.05 | 3971.16 | 3955.26 | 0 |
| 1738085400 | 3960.2 | 13.83 | 0.35 | 3962.06 | 3981.25 | 3958.54 | 0 |
| 1737999000 | 3946.37 | 40.96 | 1.05 | 3920.09 | 3946.37 | 3916.32 | 0 |
| 1737739800 | 3905.41 | -14.94 | -0.38 | 3917.06 | 3919.76 | 3898.35 | 0 |
| 1737653400 | 3920.35 | 5.07 | 0.13 | 3908.26 | 3923.52 | 3907.02 | 0 |
| 1737567000 | 3915.28 | 16.93 | 0.43 | 3912.51 | 3920.4 | 3909.74 | 0 |
| 1737480600 | 3898.35 | 0 | 0.00 | 3898.35 | 3898.35 | 3898.35 | 0 |
| 1737394200 | 3898.35 | -25.27 | -0.64 | 3911.77 | 3915.6 | 3891.52 | 0 |
| 1737135000 | 3923.62 | 29.2 | 0.75 | 3906.79 | 3926.29 | 3906.79 | 0 |
| 1737048600 | 3894.42 | 23.87 | 0.62 | 3870.73 | 3897.58 | 3870.19 | 0 |
| 1736962200 | 3870.55 | 34.69 | 0.90 | 3845.24 | 3874.5 | 3845.24 | 0 |
| 1736875800 | 3835.86 | -24.08 | -0.62 | 3855.78 | 3862.24 | 3834.52 | 0 |
| 1736789400 | 3859.94 | -3.91 | -0.10 | 3863.04 | 3865.99 | 3845.18 | 0 |
| 1736530200 | 3863.85 | -35.18 | -0.90 | 3895.69 | 3903.62 | 3862.86 | 0 |
| 1736443800 | 3899.03 | 17.45 | 0.45 | 3889.49 | 3899.93 | 3889.46 | 0 |
| 1736357400 | 3881.58 | 9.49 | 0.25 | 3871.21 | 3884.76 | 3861.09 | 0 |
| 1736271000 | 3872.09 | 6.73 | 0.17 | 3846.36 | 3877.96 | 3836.63 | 0 |
| 1736184600 | 3865.36 | -17.27 | -0.44 | 3873.58 | 3876.06 | 3852.81 | 0 |
| 1735925400 | 3882.63 | -10.18 | -0.26 | 3884.51 | 3887.05 | 3872.45 | 0 |
| 1735839000 | 3892.81 | 31.53 | 0.82 | 3866.7 | 3902.19 | 3865.26 | 0 |
| 1735666200 | 3861.28 | 7.74 | 0.20 | 3846.85 | 3870.51 | 3844.75 | 0 |
| 1735579800 | 3853.54 | -5.32 | -0.14 | 3862.95 | 3870.93 | 3838.28 | 0 |
| 1735320600 | 3858.86 | -1.13 | -0.03 | 3858.19 | 3868.82 | 3848.49 | 0 |
| 1735061400 | 3859.99 | 23.57 | 0.61 | 3851.54 | 3861.05 | 3845.48 | 0 |
| 1734975000 | 3836.42 | -11.08 | -0.29 | 3841.65 | 3849.41 | 3832 | 0 |
| 1734715800 | 3847.5 | 10.84 | 0.28 | 3827.65 | 3847.65 | 3807.8 | 0 |
| 1734629400 | 3836.66 | -31.1 | -0.80 | 3846.9 | 3846.9 | 3818.85 | 0 |
| 1734543000 | 3867.76 | -14.34 | -0.37 | 3878.66 | 3880 | 3858.9 | 0 |
| 1734456600 | 3882.1 | -14.32 | -0.37 | 3883.16 | 3894.4 | 3869.6 | 0 |
| 1734370200 | 3896.42 | -20.08 | -0.51 | 3910.43 | 3910.43 | 3896.42 | 0 |
| 1734111000 | 3916.5 | -8.49 | -0.22 | 3926.62 | 3927.6 | 3909.54 | 0 |
| 1734024600 | 3924.99 | -7.47 | -0.19 | 3925.02 | 3936.48 | 3914.5 | 0 |
| 1733938200 | 3932.46 | -0.73 | -0.02 | 3935.77 | 3948.12 | 3926.44 | 0 |
| 1733851800 | 3933.19 | -5.58 | -0.14 | 3936.97 | 3943.99 | 3918.68 | 0 |
| 1733765400 | 3938.77 | -6.76 | -0.17 | 3936.32 | 3949.92 | 3926.55 | 0 |
| 1733506200 | 3945.53 | 2.98 | 0.08 | 3944.37 | 3960.36 | 3944.14 | 0 |
| 1733419800 | 3942.55 | -4.11 | -0.10 | 3943.43 | 3951.24 | 3929.99 | 0 |
| 1733333400 | 3946.66 | -12.34 | -0.31 | 3952.98 | 3962.76 | 3936.17 | 0 |
| 1733247000 | 3959 | -2.82 | -0.07 | 3967.42 | 3968.19 | 3952.84 | 0 |
| 1733160600 | 3961.82 | 15.95 | 0.40 | 3952.08 | 3974.3 | 3948.37 | 0 |
