Hot Features
프리미엄
Nachrichten und Diskussionen zum Euronext France PAB 50 GR (FPABN)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -0.0252281614466 | 2933.23 | 2961.99 | 2885.99 | 0 | 0 | IX |
| 4 | -80.1 | -2.65884172755 | 3012.59 | 3073.82 | 2868.17 | 0 | 0 | IX |
| 12 | -82.12 | -2.72406712643 | 3014.61 | 3225.5 | 2868.17 | 0 | 0 | IX |
| 26 | -296.32 | -9.17737494619 | 3228.81 | 3284.44 | 2868.17 | 0 | 0 | IX |
| 52 | -21.81 | -0.738245946586 | 2954.3 | 3329.56 | 2868.17 | 0 | 0 | IX |
| 156 | -4.77 | -0.162396246842 | 2937.26 | 3329.56 | 2386.43 | 0 | 0 | IX |
| 260 | 259.8 | 9.72054372187 | 2672.69 | 3329.56 | 2386.43 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2924.37 | 17.64 | 0.61 | 2904.62 | 2927.19 | 2893.39 | 0 |
| 1732815000 | 2906.73 | -19.25 | -0.66 | 2905.92 | 2925.57 | 2902.33 | 0 |
| 1732728600 | 2925.98 | 0 | 0.00 | 2925.98 | 2925.98 | 2925.98 | 0 |
| 1732642200 | 2925.98 | -18.87 | -0.64 | 2941.62 | 2955.68 | 2915.15 | 0 |
| 1732555800 | 2944.85 | 16.33 | 0.56 | 2933.23 | 2961.9899 | 2927.23 | 0 |
| 1732296600 | 2928.52 | 29.71 | 1.02 | 2904.05 | 2932.83 | 2885.42 | 0 |
| 1732210200 | 2898.81 | 2.83 | 0.10 | 2894.76 | 2902.27 | 2868.17 | 0 |
| 1732123800 | 2895.98 | -14.86 | -0.51 | 2912 | 2930.16 | 2894.05 | 0 |
| 1732037400 | 2910.84 | -19.38 | -0.66 | 2930.61 | 2942.17 | 2874.9899 | 0 |
| 1731951000 | 2930.2199 | -1.5 | -0.05 | 2932.08 | 2938.09 | 2914.45 | 0 |
| 1731691800 | 2931.7199 | -22.94 | -0.78 | 2949.79 | 2953.95 | 2919.54 | 0 |
| 1731605400 | 2954.66 | 41.33 | 1.42 | 2913.4699 | 2956.54 | 2908.26 | 0 |
| 1731519000 | 2913.33 | -5.12 | -0.18 | 2915.9899 | 2931.26 | 2890.88 | 0 |
| 1731432600 | 2918.45 | -79.53 | -2.65 | 2995.85 | 2995.85 | 2912.03 | 0 |
| 1731346200 | 2997.98 | 26.54 | 0.89 | 2976.46 | 3013.46 | 2976.46 | 0 |
| 1731087000 | 2971.44 | -36.1 | -1.20 | 3010.07 | 3013.16 | 2964.44 | 0 |
| 1731000600 | 3007.54 | 22.22 | 0.74 | 2983.07 | 3017.42 | 2975.2199 | 0 |
| 1730914200 | 2985.32 | -20.64 | -0.69 | 3009.4699 | 3073.82 | 2972.07 | 0 |
| 1730827800 | 3005.96 | 5.56 | 0.19 | 2998.94 | 3009.2199 | 2989.93 | 0 |
| 1730741400 | 3000.4 | -13.14 | -0.44 | 3012.59 | 3033.68 | 3000.03 | 0 |
| 1730482200 | 3013.54 | 21.84 | 0.73 | 2992.04 | 3023.34 | 2991.55 | 0 |
| 1730395800 | 2991.7 | -31.82 | -1.05 | 3021.61 | 3021.61 | 2973.98 | 0 |
| 1730309400 | 3023.52 | -43.66 | -1.42 | 3066.16 | 3066.16 | 3004.58 | 0 |
| 1730223000 | 3067.18 | -19.07 | -0.62 | 3086.67 | 3110.68 | 3065.42 | 0 |
| 1730136600 | 3086.25 | 28.85 | 0.94 | 3064.7399 | 3098.55 | 3064.12 | 0 |
| 1729873800 | 3057.4 | 0.62 | 0.02 | 3056.26 | 3064.48 | 3043.37 | 0 |
| 1729787400 | 3056.78 | 6.11 | 0.20 | 3057.28 | 3082.53 | 3056.78 | 0 |
| 1729701000 | 3050.67 | -19.28 | -0.63 | 3064.7399 | 3071.84 | 3038.93 | 0 |
| 1729614600 | 3069.95 | -37.79 | -1.22 | 3069.28 | 3075.27 | 3043.43 | 0 |
| 1729528200 | 3107.7399 | 0 | 0.00 | 3107.7399 | 3107.7399 | 3107.7399 | 0 |
| 1729269000 | 3107.7399 | 19.35 | 0.63 | 3088.3 | 3119.3 | 3083.57 | 0 |
| 1729182600 | 3088.39 | 34.39 | 1.13 | 3052.95 | 3104.12 | 3052.95 | 0 |
| 1729096200 | 3054 | -22.04 | -0.72 | 3067.56 | 3067.56 | 3012.98 | 0 |
| 1729009800 | 3076.04 | -30.21 | -0.97 | 3106.68 | 3114.13 | 3072.26 | 0 |
| 1728923400 | 3106.25 | -0.73 | -0.02 | 3107.95 | 3113.71 | 3082.02 | 0 |
| 1728664200 | 3106.98 | 11.52 | 0.37 | 3095.4 | 3111.27 | 3081.46 | 0 |
| 1728577800 | 3095.46 | -10.91 | -0.35 | 3105.57 | 3105.57 | 3085.4 | 0 |
| 1728491400 | 3106.37 | 15.9 | 0.51 | 3090.86 | 3110.63 | 3084.82 | 0 |
| 1728405000 | 3090.4699 | -27.37 | -0.88 | 3108.27 | 3108.27 | 3064.15 | 0 |
| 1728318600 | 3117.84 | 18.56 | 0.60 | 3097.45 | 3122.29 | 3086.2399 | 0 |
| 1728059400 | 3099.28 | 21.9 | 0.71 | 3078.78 | 3111.09 | 3068.2399 | 0 |
| 1727973000 | 3077.38 | -46.37 | -1.48 | 3122.91 | 3122.91 | 3068.93 | 0 |
| 1727886600 | 3123.75 | -3.93 | -0.13 | 3128.93 | 3143.7 | 3109.52 | 0 |
| 1727800200 | 3127.68 | -37.49 | -1.18 | 3165.39 | 3167.41 | 3116.5 | 0 |
| 1727713800 | 3165.17 | -56.3 | -1.75 | 3220.58 | 3221.32 | 3164.68 | 0 |
| 1727454600 | 3221.4699 | 33.26 | 1.04 | 3190.46 | 3225.5 | 3190.46 | 0 |
| 1727368200 | 3188.21 | 107.68 | 3.50 | 3092.59 | 3188.21 | 3092.59 | 0 |
| 1727281800 | 3080.53 | -2.9 | -0.09 | 3080.09 | 3091.02 | 3066.76 | 0 |
| 1727195400 | 3083.43 | 44.23 | 1.46 | 3040.16 | 3097.71 | 3040.16 | 0 |
| 1727109000 | 3039.2 | -48.17 | -1.56 | 3038.55 | 3043.26 | 3016.77 | 0 |
| 1726849800 | 3087.37 | -8.52 | -0.28 | 3087.37 | 3088.28 | 3039.2399 | 0 |
| 1726763400 | 3095.89 | 67.06 | 2.21 | 3041.03 | 3095.89 | 3041.03 | 0 |
| 1726677000 | 3028.83 | -20.79 | -0.68 | 3048.9699 | 3049.57 | 3028.83 | 0 |
| 1726590600 | 3049.62 | 15.95 | 0.53 | 3035.55 | 3066.33 | 3035.55 | 0 |
| 1726504200 | 3033.67 | -8.76 | -0.29 | 3042.03 | 3051.7399 | 3029.55 | 0 |
| 1726245000 | 3042.43 | 11.42 | 0.38 | 3030.2399 | 3054.39 | 3029.8 | 0 |
| 1726158600 | 3031.01 | 9.32 | 0.31 | 3025.71 | 3057.43 | 3018.2199 | 0 |
| 1726072200 | 3021.69 | -9.94 | -0.33 | 3032.36 | 3048.11 | 3012.59 | 0 |
| 1725985800 | 3031.63 | -8.28 | -0.27 | 3039.2199 | 3058.83 | 3023.43 | 0 |
| 1725899400 | 3039.91 | 26.12 | 0.87 | 3014.61 | 3047.7 | 3014.61 | 0 |
| 1725640200 | 3013.79 | -31.6 | -1.04 | 3043.28 | 3057.79 | 3010.84 | 0 |
| 1725553800 | 3045.39 | -42.51 | -1.38 | 3087.69 | 3087.69 | 3045.39 | 0 |
| 1725467400 | 3087.9 | -38.87 | -1.24 | 3124.18 | 3124.18 | 3078.6 | 0 |
| 1725381000 | 3126.77 | -15.42 | -0.49 | 3143.11 | 3155.86 | 3124.2 | 0 |
| 1725294600 | 3142.19 | 11.31 | 0.36 | 3130.27 | 3142.58 | 3109.83 | 0 |
