Euronext Eurozone Financials NR (FINAN)
EU
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 39.45 | 2.02017615731 | 1952.8 | 2007 | 1952.8 | 0 | 0 | IX |
4 | 79.34 | 4.14760757171 | 1912.91 | 2007 | 1875.53 | 0 | 0 | IX |
12 | 26.19 | 1.33210583604 | 1966.06 | 2010.6 | 1875.53 | 0 | 0 | IX |
26 | 26.19 | 1.33210583604 | 1966.06 | 2010.6 | 1875.53 | 0 | 0 | IX |
52 | 26.19 | 1.33210583604 | 1966.06 | 2010.6 | 1875.53 | 0 | 0 | IX |
156 | 26.19 | 1.33210583604 | 1966.06 | 2010.6 | 1875.53 | 0 | 0 | IX |
260 | 26.19 | 1.33210583604 | 1966.06 | 2010.6 | 1875.53 | 0 | 0 | IX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1733938200 | 1990.42 | 2.22 | 0.11 | 1987.19 | 1999.03 | 1983.48 | 0 |
1733851800 | 1988.2 | -1.83 | -0.09 | 1989.8 | 1994.25 | 1981.67 | 0 |
1733765400 | 1990.03 | -2.98 | -0.15 | 1993.18 | 2003.9 | 1987.74 | 0 |
1733506200 | 1993.01 | -5.97 | -0.30 | 1997.15 | 2007 | 1989.76 | 0 |
1733419800 | 1998.98 | 46.42 | 2.38 | 1952.8 | 1999.97 | 1952.8 | 0 |
1733333400 | 1952.56 | 15.57 | 0.80 | 1937.56 | 1960.54 | 1937.56 | 0 |
1733247000 | 1936.99 | 11.16 | 0.58 | 1925.9 | 1948.86 | 1925.9 | 0 |
1733160600 | 1925.83 | 7.41 | 0.39 | 1917.62 | 1936.14 | 1901.8 | 0 |
1732901400 | 1918.42 | 13.01 | 0.68 | 1903.99 | 1921.48 | 1895.94 | 0 |
1732815000 | 1905.41 | 12.33 | 0.65 | 1893.72 | 1910.11 | 1893.72 | 0 |
1732728600 | 1893.08 | -13.43 | -0.70 | 1906.28 | 1906.28 | 1875.53 | 0 |
1732642200 | 1906.51 | -17.5 | -0.91 | 1922.9 | 1922.9 | 1903.84 | 0 |
1732555800 | 1924.01 | -1.76 | -0.09 | 1927.43 | 1935.75 | 1911.59 | 0 |
1732296600 | 1925.77 | -17.4 | -0.90 | 1943.97 | 1955.89 | 1899.91 | 0 |
1732210200 | 1943.17 | 9.22 | 0.48 | 1934.51 | 1946.8 | 1919.21 | 0 |
1732123800 | 1933.95 | -5.69 | -0.29 | 1942.44 | 1955.16 | 1927.17 | 0 |
1732037400 | 1939.64 | -25.98 | -1.32 | 1965.07 | 1969.28 | 1910.94 | 0 |
1731951000 | 1965.62 | 11.56 | 0.59 | 1960.57 | 1965.67 | 1949.43 | 0 |
1731691800 | 1954.06 | 13.22 | 0.68 | 1941.27 | 1958.39 | 1933.29 | 0 |
1731605400 | 1940.84 | -15.1 | -0.77 | 1912.91 | 1944.41 | 1912.91 | 0 |
1731519000 | 1955.94 | 0 | 0.00 | 1955.94 | 1955.94 | 1955.94 | 0 |
1731432600 | 1955.94 | 0 | 0.00 | 1955.94 | 1955.94 | 1955.94 | 0 |
1731346200 | 1955.94 | 26.95 | 1.40 | 1929.57 | 1959.92 | 1929.57 | 0 |
1731087000 | 1928.99 | -14.93 | -0.77 | 1943.82 | 1944.54 | 1919.59 | 0 |
1731000600 | 1943.92 | -1.44 | -0.07 | 1952.62 | 1967.45 | 1943.01 | 0 |
1730914200 | 1945.36 | -40.15 | -2.02 | 1986.19 | 2006.8 | 1940.15 | 0 |
1730827800 | 1985.51 | 10.03 | 0.51 | 1976.39 | 1987.75 | 1970.97 | 0 |
1730741400 | 1975.48 | 0.9 | 0.05 | 1974.16 | 1982.71 | 1968.69 | 0 |
1730482200 | 1974.58 | 26.51 | 1.36 | 1948.64 | 1980.57 | 1948.64 | 0 |
1730395800 | 1948.07 | -2.67 | -0.14 | 1948.28 | 1956.3 | 1921.42 | 0 |
1730309400 | 1950.74 | -13.27 | -0.68 | 1964.33 | 1964.33 | 1937.2 | 0 |
1730223000 | 1964.01 | -6.42 | -0.33 | 1973.23 | 1982.38 | 1961.5 | 0 |
1730136600 | 1970.43 | 19.43 | 1.00 | 1952.26 | 1971.95 | 1945.88 | 0 |
1729873800 | 1951 | -3.27 | -0.17 | 1953.9 | 1966.52 | 1949.06 | 0 |
1729787400 | 1954.27 | -5.45 | -0.28 | 1959.75 | 1971.23 | 1954.27 | 0 |
1729701000 | 1959.72 | -12.03 | -0.61 | 1970.94 | 1970.94 | 1955.32 | 0 |
1729614600 | 1971.75 | -12.14 | -0.61 | 1983.45 | 1983.45 | 1955.22 | 0 |
1729528200 | 1983.89 | -22.94 | -1.14 | 2005.62 | 2005.62 | 1983.54 | 0 |
1729269000 | 2006.83 | 11.51 | 0.58 | 1994.56 | 2010.6 | 1985.82 | 0 |
1729182600 | 1995.32 | 8.18 | 0.41 | 1984.93 | 2004.46 | 1984.93 | 0 |
1729096200 | 1987.14 | 0 | 0.00 | 1987.14 | 1987.14 | 1987.14 | 0 |
1729009800 | 1987.14 | 8.21 | 0.41 | 1979.69 | 1990.47 | 1974.11 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관