Hot Features
프리미엄
Euronext Invest In France Low Volatility (FILVP)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 98.44 | 2.14714626289 | 4584.69 | 4684.26 | 4562.79 | 0 | 0 | IX |
| 4 | 142.87 | 3.14673609 | 4540.26 | 4684.26 | 4485.11 | 0 | 0 | IX |
| 12 | 147.97 | 3.26272942961 | 4535.16 | 4684.26 | 4449.81 | 0 | 0 | IX |
| 26 | 165.65 | 3.66686736853 | 4517.48 | 4741.36 | 4358.15 | 0 | 0 | IX |
| 52 | 226.58 | 5.08420190506 | 4456.55 | 4741.36 | 4356.96 | 0 | 0 | IX |
| 156 | 226.58 | 5.08420190506 | 4456.55 | 4741.36 | 4356.96 | 0 | 0 | IX |
| 260 | 226.58 | 5.08420190506 | 4456.55 | 4741.36 | 4356.96 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 4663.47 | 27.09 | 0.58 | 4631.36 | 4667.1899 | 4626.52 | 0 |
| 1738171800 | 4636.38 | -0.32 | -0.01 | 4636.9 | 4649.91 | 4631.29 | 0 |
| 1738085400 | 4636.7 | 16.57 | 0.36 | 4638.87 | 4661.34 | 4634.74 | 0 |
| 1737999000 | 4620.13 | 49.07 | 1.07 | 4589.37 | 4620.13 | 4584.95 | 0 |
| 1737739800 | 4571.06 | -17.1 | -0.37 | 4584.6899 | 4587.85 | 4562.79 | 0 |
| 1737653400 | 4588.16 | 6.3 | 0.14 | 4574.02 | 4591.88 | 4572.56 | 0 |
| 1737567000 | 4581.86 | 20.57 | 0.45 | 4578.61 | 4587.85 | 4575.37 | 0 |
| 1737480600 | 4561.29 | 0 | 0.00 | 4561.29 | 4561.29 | 4561.29 | 0 |
| 1737394200 | 4561.29 | -28.43 | -0.62 | 4576.99 | 4581.46 | 4553.3 | 0 |
| 1737135000 | 4589.72 | 34.53 | 0.76 | 4570.04 | 4592.85 | 4570.04 | 0 |
| 1737048600 | 4555.1899 | 28.28 | 0.62 | 4527.4799 | 4558.88 | 4526.85 | 0 |
| 1736962200 | 4526.91 | 40.23 | 0.90 | 4497.3 | 4531.52 | 4497.3 | 0 |
| 1736875800 | 4486.68 | -27.79 | -0.62 | 4509.9799 | 4517.53 | 4485.11 | 0 |
| 1736789400 | 4514.47 | -3.46 | -0.08 | 4518.09 | 4521.55 | 4497.22 | 0 |
| 1736530200 | 4517.93 | -41.55 | -0.91 | 4555.17 | 4564.4399 | 4516.78 | 0 |
| 1736443800 | 4559.4799 | 20.78 | 0.46 | 4548.33 | 4560.53 | 4548.29 | 0 |
| 1736357400 | 4538.7 | 11.46 | 0.25 | 4526.57 | 4542.43 | 4514.74 | 0 |
| 1736271000 | 4527.24 | 8.25 | 0.18 | 4497.16 | 4534.1 | 4485.78 | 0 |
| 1736184600 | 4518.99 | -19.07 | -0.42 | 4528.6 | 4531.5 | 4504.32 | 0 |
| 1735925400 | 4538.06 | -12.52 | -0.28 | 4540.26 | 4543.2299 | 4526.16 | 0 |
| 1735839000 | 4550.58 | 37.6 | 0.83 | 4520.06 | 4561.54 | 4518.38 | 0 |
| 1735666200 | 4512.9799 | 8.6 | 0.19 | 4496.12 | 4523.78 | 4493.66 | 0 |
| 1735579800 | 4504.38 | -5.11 | -0.11 | 4515.38 | 4524.7 | 4486.55 | 0 |
| 1735320600 | 4509.49 | -2.79 | -0.06 | 4508.7 | 4521.13 | 4497.36 | 0 |
| 1735061400 | 4512.28 | 27.93 | 0.62 | 4502.4 | 4513.52 | 4495.31 | 0 |
| 1734975000 | 4484.35 | -11.85 | -0.26 | 4490.4799 | 4499.54 | 4479.2 | 0 |
| 1734715800 | 4496.2 | 13.03 | 0.29 | 4473 | 4496.38 | 4449.81 | 0 |
| 1734629400 | 4483.17 | -35.96 | -0.80 | 4495.13 | 4495.13 | 4462.36 | 0 |
| 1734543000 | 4519.13 | -16.38 | -0.36 | 4531.86 | 4533.43 | 4508.78 | 0 |
| 1734456600 | 4535.51 | -16.36 | -0.36 | 4536.75 | 4549.88 | 4520.91 | 0 |
| 1734370200 | 4551.87 | -22.31 | -0.49 | 4568.22 | 4568.22 | 4551.87 | 0 |
| 1734111000 | 4574.18 | -9.55 | -0.21 | 4586.01 | 4587.15 | 4566.06 | 0 |
| 1734024600 | 4583.7299 | -8.34 | -0.18 | 4583.76 | 4597.14 | 4571.4799 | 0 |
| 1733938200 | 4592.07 | -0.47 | -0.01 | 4595.9399 | 4610.35 | 4585.04 | 0 |
| 1733851800 | 4592.54 | -6.15 | -0.13 | 4596.96 | 4605.16 | 4575.6 | 0 |
| 1733765400 | 4598.6899 | -7.1 | -0.15 | 4595.82 | 4611.7 | 4584.42 | 0 |
| 1733506200 | 4605.79 | 1.74 | 0.04 | 4604.4399 | 4623.11 | 4604.16 | 0 |
| 1733419800 | 4604.05 | -4.41 | -0.10 | 4605.07 | 4614.2 | 4589.38 | 0 |
| 1733333400 | 4608.46 | -14.03 | -0.30 | 4615.84 | 4627.26 | 4596.22 | 0 |
| 1733247000 | 4622.49 | -2.92 | -0.06 | 4632.33 | 4633.2299 | 4615.3 | 0 |
| 1733160600 | 4625.41 | 19.75 | 0.43 | 4614.04 | 4639.9799 | 4609.71 | 0 |
| 1732901400 | 4605.66 | 18.67 | 0.41 | 4579.87 | 4605.66 | 4570.66 | 0 |
| 1732815000 | 4586.99 | 4.62 | 0.10 | 4584.67 | 4599.76 | 4583.9399 | 0 |
| 1732728600 | 4582.37 | 4 | 0.09 | 4584.62 | 4590.29 | 4562.51 | 0 |
| 1732642200 | 4578.37 | -20.35 | -0.44 | 4599.4399 | 4599.4399 | 4559.32 | 0 |
| 1732555800 | 4598.72 | -1.18 | -0.03 | 4596.9799 | 4603.68 | 4571.45 | 0 |
| 1732296600 | 4599.9 | 63.51 | 1.40 | 4543.96 | 4607.9799 | 4543.96 | 0 |
| 1732210200 | 4536.39 | 49.55 | 1.10 | 4496.56 | 4537.81 | 4490.36 | 0 |
| 1732123800 | 4486.84 | -0.77 | -0.02 | 4481.91 | 4493.99 | 4481.76 | 0 |
| 1732037400 | 4487.61 | -28.45 | -0.63 | 4517.87 | 4521.22 | 4462.93 | 0 |
| 1731951000 | 4516.06 | 7.85 | 0.17 | 4513.52 | 4519.4 | 4499.4399 | 0 |
| 1731691800 | 4508.21 | -44.69 | -0.98 | 4542.91 | 4542.91 | 4505.06 | 0 |
| 1731605400 | 4552.9 | -28.81 | -0.63 | 4547.13 | 4566.3 | 4538.82 | 0 |
| 1731519000 | 4581.71 | 0 | 0.00 | 4581.71 | 4581.71 | 4581.71 | 0 |
| 1731432600 | 4581.71 | 0 | 0.00 | 4581.71 | 4581.71 | 4581.71 | 0 |
| 1731346200 | 4581.71 | 31.28 | 0.69 | 4550.08 | 4593.54 | 4550.08 | 0 |
| 1731087000 | 4550.43 | 14.22 | 0.31 | 4535.16 | 4554.41 | 4521.01 | 0 |
| 1731000600 | 4536.21 | -7.39 | -0.16 | 4551.5 | 4564.97 | 4534.4 | 0 |
| 1730914200 | 4543.6 | 13.07 | 0.29 | 4575.46 | 4600 | 4535.9399 | 0 |
| 1730827800 | 4530.53 | -12.59 | -0.28 | 4544.37 | 4546.58 | 4512.74 | 0 |
| 1730741400 | 4543.12 | -16.15 | -0.35 | 4548.7 | 4560.32 | 4540.66 | 0 |
| 1730482200 | 4559.27 | 13.7 | 0.30 | 4530.1 | 4567.02 | 4529.26 | 0 |
| 1730395800 | 4545.57 | -35.84 | -0.78 | 4580.01 | 4580.01 | 4531.15 | 0 |
