Hot Features
프리미엄
Euronext CDP Environment France Ex Oil & Gas EW GR (FREEG)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 44.79 | 1.52183884613 | 2943.15 | 2999.36 | 2918.57 | 0 | 0 | IX |
| 4 | 153.65 | 5.42111075437 | 2834.29 | 2999.36 | 2834.29 | 0 | 0 | IX |
| 12 | 220.18 | 7.95516952337 | 2767.76 | 2999.36 | 2737.06 | 0 | 0 | IX |
| 26 | 203.22 | 7.29768163406 | 2784.72 | 3026.61 | 2737.06 | 0 | 0 | IX |
| 52 | 168.72 | 5.98463404772 | 2819.22 | 3160.44 | 2692.26 | 0 | 0 | IX |
| 156 | 154.86 | 5.46613579567 | 2833.08 | 3160.44 | 2206.82 | 0 | 0 | IX |
| 260 | 564.22 | 23.2790916442 | 2423.72 | 3160.44 | 1357.23 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2987.94 | 12.94 | 0.43 | 2974.87 | 2999.36 | 2974.87 | 0 |
| 1739467800 | 2975 | 40.56 | 1.38 | 2935.63 | 2977.28 | 2935.63 | 0 |
| 1739381400 | 2934.44 | 1.95 | 0.07 | 2932.39 | 2954.84 | 2921.69 | 0 |
| 1739295000 | 2932.4899 | -1.61 | -0.05 | 2934.05 | 2938.25 | 2923.91 | 0 |
| 1739208600 | 2934.1 | 13.82 | 0.47 | 2920.53 | 2935.65 | 2920.53 | 0 |
| 1738949400 | 2920.28 | -22.89 | -0.78 | 2943.15 | 2954.04 | 2918.04 | 0 |
| 1738863000 | 2943.17 | 41.74 | 1.44 | 2901.6 | 2948.44 | 2901.6 | 0 |
| 1738776600 | 2901.43 | -8.57 | -0.29 | 2909.86 | 2909.9899 | 2891.41 | 0 |
| 1738690200 | 2910 | 12.96 | 0.45 | 2897.04 | 2911.78 | 2882.41 | 0 |
| 1738603800 | 2897.04 | -44.46 | -1.51 | 2940.28 | 2940.28 | 2861.91 | 0 |
| 1738344600 | 2941.5 | 10.83 | 0.37 | 2930.61 | 2947.01 | 2925.14 | 0 |
| 1738258200 | 2930.67 | 32.58 | 1.12 | 2898.66 | 2939.52 | 2898.66 | 0 |
| 1738171800 | 2898.09 | -27.67 | -0.95 | 2926.4699 | 2926.4699 | 2898.09 | 0 |
| 1738085400 | 2925.76 | 13.51 | 0.46 | 2912.02 | 2939.29 | 2908.63 | 0 |
| 1737999000 | 2912.25 | 12.98 | 0.45 | 2898.79 | 2922.08 | 2881.41 | 0 |
| 1737739800 | 2899.27 | 23.05 | 0.80 | 2878.14 | 2929.93 | 2878.14 | 0 |
| 1737653400 | 2876.2199 | 6.96 | 0.24 | 2869.64 | 2877.88 | 2860.85 | 0 |
| 1737567000 | 2869.26 | -5.69 | -0.20 | 2874.78 | 2883.14 | 2866.34 | 0 |
| 1737480600 | 2874.95 | 3.49 | 0.12 | 2870.93 | 2875.25 | 2860.87 | 0 |
| 1737394200 | 2871.46 | 5.39 | 0.19 | 2866.18 | 2881.15 | 2857.32 | 0 |
| 1737135000 | 2866.07 | 32.15 | 1.13 | 2834.29 | 2867.12 | 2834.29 | 0 |
| 1737048600 | 2833.92 | 25.51 | 0.91 | 2808.89 | 2835.01 | 2808.89 | 0 |
| 1736962200 | 2808.41 | 43.47 | 1.57 | 2765.27 | 2814.92 | 2765.27 | 0 |
| 1736875800 | 2764.94 | 7.47 | 0.27 | 2758.75 | 2789.92 | 2758.75 | 0 |
| 1736789400 | 2757.4699 | -21.94 | -0.79 | 2778.9699 | 2778.9699 | 2745.3 | 0 |
| 1736530200 | 2779.41 | -32.17 | -1.14 | 2811.62 | 2811.62 | 2779.27 | 0 |
| 1736443800 | 2811.58 | 1.35 | 0.05 | 2809.45 | 2819.41 | 2790.2 | 0 |
| 1736357400 | 2810.23 | -23.74 | -0.84 | 2833.81 | 2833.81 | 2792.4899 | 0 |
| 1736271000 | 2833.9699 | 10.52 | 0.37 | 2823.48 | 2849.68 | 2814.69 | 0 |
| 1736184600 | 2823.45 | 37.75 | 1.36 | 2786.09 | 2838.9899 | 2786.09 | 0 |
| 1735925400 | 2785.7 | -42.62 | -1.51 | 2828.3 | 2830.35 | 2783.42 | 0 |
| 1735839000 | 2828.32 | -1.38 | -0.05 | 2829.55 | 2842.62 | 2803.91 | 0 |
| 1735666200 | 2829.7 | 26.26 | 0.94 | 2803.29 | 2833.94 | 2797.81 | 0 |
| 1735579800 | 2803.44 | -10.04 | -0.36 | 2812.6 | 2816.43 | 2796.56 | 0 |
| 1735320600 | 2813.48 | 23.98 | 0.86 | 2789.65 | 2813.48 | 2789.65 | 0 |
| 1735061400 | 2789.5 | 9.3 | 0.33 | 2780.2 | 2800.67 | 2780.2 | 0 |
| 1734975000 | 2780.2 | -2.64 | -0.09 | 2782.76 | 2782.76 | 2763.27 | 0 |
| 1734715800 | 2782.84 | 1.26 | 0.05 | 2781.33 | 2787 | 2750.9899 | 0 |
| 1734629400 | 2781.58 | -33.73 | -1.20 | 2814.28 | 2814.28 | 2767.03 | 0 |
| 1734543000 | 2815.31 | -0.27 | -0.01 | 2815.31 | 2824.29 | 2810.17 | 0 |
| 1734456600 | 2815.58 | -4.59 | -0.16 | 2819.75 | 2827.9899 | 2804.63 | 0 |
| 1734370200 | 2820.17 | -17.01 | -0.60 | 2836.46 | 2836.46 | 2805.53 | 0 |
| 1734111000 | 2837.18 | -15.22 | -0.53 | 2852.17 | 2861.61 | 2832.93 | 0 |
| 1734024600 | 2852.4 | 3.21 | 0.11 | 2849.35 | 2859.68 | 2848.05 | 0 |
| 1733938200 | 2849.19 | -3.42 | -0.12 | 2852.41 | 2853.34 | 2838.16 | 0 |
| 1733851800 | 2852.61 | -7.18 | -0.25 | 2859.81 | 2859.81 | 2844.7 | 0 |
| 1733765400 | 2859.79 | 9.35 | 0.33 | 2849.9 | 2869.43 | 2849.9 | 0 |
| 1733506200 | 2850.44 | 44.53 | 1.59 | 2805.86 | 2855.16 | 2805.86 | 0 |
| 1733419800 | 2805.91 | 34.75 | 1.25 | 2771.1 | 2809.04 | 2767.64 | 0 |
| 1733333400 | 2771.16 | 25.57 | 0.93 | 2745.53 | 2776.31 | 2744.61 | 0 |
| 1733247000 | 2745.59 | -13.21 | -0.48 | 2759.3 | 2776.4 | 2742.2 | 0 |
| 1733160600 | 2758.8 | -14.14 | -0.51 | 2772.3 | 2776.42 | 2741.81 | 0 |
| 1732901400 | 2772.94 | 5.32 | 0.19 | 2767.36 | 2775.37 | 2754.95 | 0 |
| 1732815000 | 2767.62 | 16.24 | 0.59 | 2751.19 | 2776.38 | 2751.19 | 0 |
| 1732728600 | 2751.38 | -17.88 | -0.65 | 2769.29 | 2769.29 | 2737.06 | 0 |
| 1732642200 | 2769.26 | -27.87 | -1.00 | 2796.3 | 2796.3 | 2764.3 | 0 |
| 1732555800 | 2797.13 | 13.61 | 0.49 | 2785.6 | 2811.77 | 2771.2199 | 0 |
| 1732296600 | 2783.52 | 16.02 | 0.58 | 2767.76 | 2784.21 | 2742.79 | 0 |
| 1732210200 | 2767.5 | -12.07 | -0.43 | 2779.57 | 2782.86 | 2748.06 | 0 |
| 1732123800 | 2779.57 | -18.9 | -0.68 | 2798.57 | 2809.68 | 2778.46 | 0 |
| 1732037400 | 2798.4699 | -15.19 | -0.54 | 2813.7399 | 2828.35 | 2761.9 | 0 |
| 1731951000 | 2813.66 | -3.04 | -0.11 | 2816.33 | 2828.37 | 2801.65 | 0 |
