Hot Features
프리미엄
Euronext French Employment 40 EW GR (FREMG)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30.59 | -2.45403202516 | 1246.52 | 1258.57 | 1209.28 | 0 | 0 | IX |
| 4 | -82.13 | -6.32713433894 | 1298.06 | 1310.07 | 1209.28 | 0 | 0 | IX |
| 12 | -99.54 | -7.56687723779 | 1315.47 | 1360.16 | 1209.28 | 0 | 0 | IX |
| 26 | -191.59 | -13.6118847334 | 1407.52 | 1409.23 | 1209.28 | 0 | 0 | IX |
| 52 | -125.89 | -9.38203335768 | 1341.82 | 1412.15 | 1209.28 | 0 | 0 | IX |
| 156 | -157.59 | -11.4734405032 | 1373.52 | 1490.84 | 1126.17 | 0 | 0 | IX |
| 260 | -157.59 | -11.4734405032 | 1373.52 | 1490.84 | 1126.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1220.26 | -11.89 | -0.96 | 1233.18 | 1239.05 | 1219.71 | 0 |
| 1732037400 | 1232.15 | -11.88 | -0.95 | 1243.98 | 1250.45 | 1218.19 | 0 |
| 1731951000 | 1244.03 | -1.46 | -0.12 | 1245.42 | 1253 | 1237.13 | 0 |
| 1731691800 | 1245.49 | -7.05 | -0.56 | 1251.17 | 1258.57 | 1241.9 | 0 |
| 1731605400 | 1252.54 | 6.43 | 0.52 | 1246.52 | 1256.09 | 1243.27 | 0 |
| 1731519000 | 1246.1099 | -9.76 | -0.78 | 1254.88 | 1258.78 | 1239.04 | 0 |
| 1731432600 | 1255.8699 | -32.88 | -2.55 | 1286.4 | 1286.4 | 1254.79 | 0 |
| 1731346200 | 1288.75 | 6.65 | 0.52 | 1283.46 | 1296.17 | 1283.46 | 0 |
| 1731087000 | 1282.1 | -15.33 | -1.18 | 1297.18 | 1297.18 | 1279.46 | 0 |
| 1731000600 | 1297.43 | 21.49 | 1.68 | 1276.09 | 1298.73 | 1275.43 | 0 |
| 1730914200 | 1275.94 | -7.1 | -0.55 | 1284.01 | 1306.1 | 1268.66 | 0 |
| 1730827800 | 1283.04 | 5.69 | 0.45 | 1277.22 | 1285.28 | 1275.16 | 0 |
| 1730741400 | 1277.35 | -5.73 | -0.45 | 1282.6099 | 1291.3 | 1276.04 | 0 |
| 1730482200 | 1283.08 | 10.07 | 0.79 | 1272.8599 | 1287.72 | 1272.66 | 0 |
| 1730395800 | 1273.01 | -4.47 | -0.35 | 1276.1099 | 1281.04 | 1269.23 | 0 |
| 1730309400 | 1277.48 | -21.24 | -1.64 | 1297.06 | 1297.06 | 1275.05 | 0 |
| 1730223000 | 1298.72 | -2.6 | -0.20 | 1301.6199 | 1310.07 | 1293.84 | 0 |
| 1730136600 | 1301.32 | 13.86 | 1.08 | 1292.35 | 1302.95 | 1287.66 | 0 |
| 1729873800 | 1287.46 | -5.98 | -0.46 | 1290.28 | 1292.13 | 1279.8 | 0 |
| 1729787400 | 1293.44 | -3.42 | -0.26 | 1298.06 | 1305.52 | 1293.44 | 0 |
| 1729701000 | 1296.8599 | -8.15 | -0.62 | 1304.51 | 1313.89 | 1295.97 | 0 |
| 1729614600 | 1305.01 | 5.41 | 0.42 | 1300.02 | 1306.89 | 1293.77 | 0 |
| 1729528200 | 1299.6 | -18.83 | -1.43 | 1317.99 | 1323.5 | 1299.3 | 0 |
| 1729269000 | 1318.43 | 9.63 | 0.74 | 1308.72 | 1324.95 | 1307.92 | 0 |
| 1729182600 | 1308.8 | 3.76 | 0.29 | 1305 | 1320.02 | 1304.1099 | 0 |
| 1729096200 | 1305.04 | -4 | -0.31 | 1305.24 | 1308.32 | 1294.1199 | 0 |
| 1729009800 | 1309.04 | -1.76 | -0.13 | 1311.13 | 1318.54 | 1308 | 0 |
| 1728923400 | 1310.8 | -2.95 | -0.22 | 1313.46 | 1314.95 | 1301.89 | 0 |
| 1728664200 | 1313.75 | 7.97 | 0.61 | 1305.72 | 1315.69 | 1305.08 | 0 |
| 1728577800 | 1305.78 | -9.28 | -0.71 | 1314.7 | 1314.7 | 1303.97 | 0 |
| 1728491400 | 1315.06 | 8.87 | 0.68 | 1306.04 | 1315.67 | 1305.13 | 0 |
| 1728405000 | 1306.19 | -5.27 | -0.40 | 1310.6099 | 1310.6099 | 1296.78 | 0 |
| 1728318600 | 1311.46 | -1.55 | -0.12 | 1313.04 | 1318.35 | 1304.02 | 0 |
| 1728059400 | 1313.01 | 17.93 | 1.38 | 1295.31 | 1315.14 | 1295.31 | 0 |
| 1727973000 | 1295.08 | -20.88 | -1.59 | 1315.49 | 1315.49 | 1293.85 | 0 |
| 1727886600 | 1315.96 | -6.05 | -0.46 | 1321.93 | 1322.08 | 1309.28 | 0 |
| 1727800200 | 1322.01 | -4.23 | -0.32 | 1326.24 | 1334.83 | 1316.98 | 0 |
| 1727713800 | 1326.24 | -30.89 | -2.28 | 1354.97 | 1354.97 | 1323.75 | 0 |
| 1727454600 | 1357.13 | 11.64 | 0.87 | 1346.41 | 1360.16 | 1346.41 | 0 |
| 1727368200 | 1345.49 | 27.45 | 2.08 | 1320.78 | 1348.69 | 1320.78 | 0 |
| 1727281800 | 1318.04 | -0.61 | -0.05 | 1318.39 | 1323.06 | 1311.1199 | 0 |
| 1727195400 | 1318.65 | 6.97 | 0.53 | 1313.32 | 1329.09 | 1313.32 | 0 |
| 1727109000 | 1311.68 | -24.44 | -1.83 | 1313.73 | 1314.26 | 1300.59 | 0 |
| 1726849800 | 1336.1199 | -1.32 | -0.10 | 1336.1199 | 1336.1199 | 1313.68 | 0 |
| 1726763400 | 1337.44 | 26.14 | 1.99 | 1315.51 | 1337.44 | 1315.51 | 0 |
| 1726677000 | 1311.3 | -0.84 | -0.06 | 1312.02 | 1313.97 | 1309.49 | 0 |
| 1726590600 | 1312.14 | 8.32 | 0.64 | 1304.72 | 1318.57 | 1304.72 | 0 |
| 1726504200 | 1303.82 | -2.52 | -0.19 | 1307.57 | 1309.02 | 1300.31 | 0 |
| 1726245000 | 1306.34 | 13.38 | 1.03 | 1293.31 | 1309.1199 | 1293.31 | 0 |
| 1726158600 | 1292.96 | 11.33 | 0.88 | 1283.15 | 1300.94 | 1283.15 | 0 |
| 1726072200 | 1281.63 | -1.5 | -0.12 | 1283.26 | 1291.45 | 1274.1 | 0 |
| 1725985800 | 1283.13 | -2.47 | -0.19 | 1285.25 | 1296 | 1280.1199 | 0 |
| 1725899400 | 1285.6 | 6.5 | 0.51 | 1279.71 | 1290.27 | 1279.71 | 0 |
| 1725640200 | 1279.1 | -15.73 | -1.21 | 1294.63 | 1299.28 | 1277.88 | 0 |
| 1725553800 | 1294.83 | 0 | 0.00 | 1294.26 | 1305.45 | 1287.28 | 0 |
| 1725467400 | 1294.83 | -7.67 | -0.59 | 1300.9 | 1300.9 | 1282.03 | 0 |
| 1725381000 | 1302.5 | -17.06 | -1.29 | 1319.68 | 1322.18 | 1299.91 | 0 |
| 1725294600 | 1319.56 | -4.75 | -0.36 | 1324.1199 | 1324.1199 | 1306.54 | 0 |
| 1725035400 | 1324.31 | 3.2 | 0.24 | 1321.19 | 1330.45 | 1321.19 | 0 |
| 1724949000 | 1321.1099 | 5.37 | 0.41 | 1315.47 | 1324.21 | 1310.74 | 0 |
| 1724862600 | 1315.74 | 1.05 | 0.08 | 1315.2 | 1320.6199 | 1315.2 | 0 |
| 1724776200 | 1314.69 | -5.07 | -0.38 | 1320.4 | 1325.8699 | 1314.58 | 0 |
| 1724689800 | 1319.76 | 2.86 | 0.22 | 1316.94 | 1321.9 | 1315.08 | 0 |
| 1724430600 | 1316.9 | 8.85 | 0.68 | 1308.43 | 1317.3 | 1306.3699 | 0 |
| 1724344200 | 1308.05 | 2.9 | 0.22 | 1305.03 | 1313.04 | 1305.03 | 0 |
| 1724257800 | 1305.15 | 7.71 | 0.59 | 1297.46 | 1306.2 | 1297.46 | 0 |
