Hot Features
프리미엄
Euronext Invest In France Low Volatility Decrement 35 (FILVD)
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 | -55.4 | -1.49436107972 | 3707.27 | 3729.47 | 3639.44 | 0 | 0 | IX |
| 4 | 9.87 | 0.271004942339 | 3642 | 3729.47 | 3638.88 | 0 | 0 | IX |
| 12 | -0.38 | -0.0104045451434 | 3652.25 | 3729.47 | 3533.06 | 0 | 0 | IX |
| 26 | -24.79 | -0.674253262472 | 3676.66 | 3780.73 | 3533.06 | 0 | 0 | IX |
| 52 | 70.22 | 1.96054890902 | 3581.65 | 3780.73 | 3468.04 | 0 | 0 | IX |
| 156 | 70.22 | 1.96054890902 | 3581.65 | 3780.73 | 3468.04 | 0 | 0 | IX |
| 260 | 70.22 | 1.96054890902 | 3581.65 | 3780.73 | 3468.04 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 3645.36 | -50.12 | -1.36 | 3660.24 | 3668.83 | 3639.44 | 0 |
| 1741109400 | 3695.48 | -31.02 | -0.83 | 3718.19 | 3720.2 | 3694.34 | 0 |
| 1741023000 | 3726.5 | 31.74 | 0.86 | 3708.58 | 3729.47 | 3700.95 | 0 |
| 1740763800 | 3694.76 | -9 | -0.24 | 3693.65 | 3710.32 | 3689.81 | 0 |
| 1740677400 | 3703.76 | 7.65 | 0.21 | 3698.97 | 3706.52 | 3682.34 | 0 |
| 1740591000 | 3696.11 | -8.89 | -0.24 | 3707.27 | 3724.99 | 3695.7 | 0 |
| 1740504600 | 3705 | 8.85 | 0.24 | 3693.83 | 3707.09 | 3690.34 | 0 |
| 1740418200 | 3696.15 | 12.76 | 0.35 | 3675.35 | 3700.04 | 3675.35 | 0 |
| 1740159000 | 3683.39 | 20.45 | 0.56 | 3664.81 | 3686.45 | 3660.43 | 0 |
| 1740072600 | 3662.94 | -3.12 | -0.09 | 3673.4 | 3675.75 | 3662.8 | 0 |
| 1739986200 | 3666.06 | -2.48 | -0.07 | 3674.09 | 3679.07 | 3659.31 | 0 |
| 1739899800 | 3668.54 | -4.89 | -0.13 | 3676.92 | 3686.14 | 3663.26 | 0 |
| 1739813400 | 3673.43 | 2.41 | 0.07 | 3667.6 | 3676.17 | 3665.75 | 0 |
| 1739554200 | 3671.02 | -17.78 | -0.48 | 3689.86 | 3689.86 | 3670.85 | 0 |
| 1739467800 | 3688.8 | 18 | 0.49 | 3671.87 | 3697.34 | 3671.87 | 0 |
| 1739381400 | 3670.8 | -11.5 | -0.31 | 3681.17 | 3690.5 | 3662.46 | 0 |
| 1739295000 | 3682.3 | 1.52 | 0.04 | 3686.18 | 3693.64 | 3677.18 | 0 |
| 1739208600 | 3680.78 | 9.7 | 0.26 | 3673.1 | 3685.61 | 3673.1 | 0 |
| 1738949400 | 3671.08 | -1.64 | -0.04 | 3661.52 | 3672.46 | 3658.82 | 0 |
| 1738863000 | 3672.72 | 7.46 | 0.20 | 3674.71 | 3682.6 | 3670.1 | 0 |
| 1738776600 | 3665.26 | 16.91 | 0.46 | 3642 | 3666.41 | 3638.88 | 0 |
| 1738690200 | 3648.35 | -40.4 | -1.10 | 3679.99 | 3680.28 | 3640.22 | 0 |
| 1738603800 | 3688.75 | -4.66 | -0.13 | 3711.31 | 3711.31 | 3667.54 | 0 |
| 1738344600 | 3693.41 | 0.14 | 0.00 | 3700.16 | 3714.73 | 3690.64 | 0 |
| 1738258200 | 3693.27 | 21.37 | 0.58 | 3667.85 | 3696.22 | 3664.01 | 0 |
| 1738171800 | 3671.9 | -0.61 | -0.02 | 3672.32 | 3682.62 | 3667.87 | 0 |
| 1738085400 | 3672.51 | 12.78 | 0.35 | 3674.23 | 3692.03 | 3670.96 | 0 |
| 1737999000 | 3659.73 | 37.84 | 1.04 | 3635.36 | 3659.73 | 3631.86 | 0 |
| 1737739800 | 3621.89 | -3.4 | -0.09 | 3632.69 | 3635.2 | 3615.34 | 0 |
| 1737653400 | 3625.29 | 0 | 0.00 | 3625.29 | 3625.29 | 3625.29 | 0 |
| 1737567000 | 3625.29 | 0 | 0.00 | 3625.29 | 3625.29 | 3625.29 | 0 |
| 1737480600 | 3625.29 | 9.75 | 0.27 | 3616.1 | 3635 | 3614.17 | 0 |
| 1737394200 | 3615.54 | -23.59 | -0.65 | 3627.99 | 3631.54 | 3609.21 | 0 |
| 1737135000 | 3639.13 | 27.03 | 0.75 | 3623.52 | 3641.61 | 3623.52 | 0 |
| 1737048600 | 3612.1 | 22.09 | 0.62 | 3590.12 | 3615.02 | 3589.62 | 0 |
| 1736962200 | 3590.01 | 32.13 | 0.90 | 3566.53 | 3593.67 | 3566.53 | 0 |
| 1736875800 | 3557.88 | -22.38 | -0.63 | 3576.35 | 3582.35 | 3556.63 | 0 |
| 1736789400 | 3580.26 | -3.78 | -0.11 | 3583.13 | 3585.88 | 3566.57 | 0 |
| 1736530200 | 3584.04 | -32.68 | -0.90 | 3613.57 | 3620.93 | 3583.12 | 0 |
| 1736443800 | 3616.72 | 16.14 | 0.45 | 3607.87 | 3617.55 | 3607.84 | 0 |
| 1736357400 | 3600.58 | 8.75 | 0.24 | 3590.96 | 3603.53 | 3581.57 | 0 |
| 1736271000 | 3591.83 | 6.2 | 0.17 | 3567.96 | 3597.28 | 3558.93 | 0 |
| 1736184600 | 3585.63 | -16.17 | -0.45 | 3593.26 | 3595.56 | 3573.99 | 0 |
| 1735925400 | 3601.8 | -9.5 | -0.26 | 3603.55 | 3605.91 | 3592.36 | 0 |
| 1735839000 | 3611.3 | 29.16 | 0.81 | 3587.07 | 3620 | 3585.73 | 0 |
| 1735666200 | 3582.14 | 7.13 | 0.20 | 3568.76 | 3590.71 | 3566.8 | 0 |
| 1735579800 | 3575.01 | -5.09 | -0.14 | 3583.75 | 3591.14 | 3560.85 | 0 |
| 1735320600 | 3580.1 | -1.19 | -0.03 | 3579.47 | 3589.34 | 3570.47 | 0 |
| 1735061400 | 3581.29 | 21.83 | 0.61 | 3573.45 | 3582.27 | 3567.82 | 0 |
| 1734975000 | 3559.46 | -10.44 | -0.29 | 3564.32 | 3571.52 | 3555.37 | 0 |
| 1734715800 | 3569.9 | 10.01 | 0.28 | 3551.48 | 3570.04 | 3533.06 | 0 |
| 1734629400 | 3559.89 | -28.9 | -0.81 | 3569.39 | 3569.39 | 3543.36 | 0 |
| 1734543000 | 3588.79 | -13.36 | -0.37 | 3598.9 | 3600.15 | 3580.57 | 0 |
| 1734456600 | 3602.15 | -13.34 | -0.37 | 3603.13 | 3613.56 | 3590.55 | 0 |
| 1734370200 | 3615.49 | -18.77 | -0.52 | 3628.48 | 3628.48 | 3615.49 | 0 |
| 1734111000 | 3634.26 | -7.94 | -0.22 | 3643.66 | 3644.56 | 3627.81 | 0 |
| 1734024600 | 3642.2 | -6.98 | -0.19 | 3642.22 | 3652.86 | 3632.46 | 0 |
| 1733938200 | 3649.18 | -5.96 | -0.16 | 3652.25 | 3663.71 | 3643.59 | 0 |
| 1733851800 | 3655.14 | 0 | 0.00 | 3655.14 | 3655.14 | 3655.14 | 0 |
| 1733765400 | 3655.14 | -6.42 | -0.18 | 3652.86 | 3665.48 | 3643.79 | 0 |
| 1733506200 | 3661.56 | 2.71 | 0.07 | 3660.48 | 3675.32 | 3660.26 | 0 |
