Hot Features
프리미엄
Euronext CDP Environment France EW GR (FRENG)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 67.61 | 2.23887516474 | 3019.82 | 3096.94 | 3019.82 | 0 | 0 | IX |
| 4 | 123.23 | 4.15727683692 | 2964.2 | 3096.94 | 2956.03 | 0 | 0 | IX |
| 12 | 220.94 | 7.70768431078 | 2866.49 | 3096.94 | 2816.45 | 0 | 0 | IX |
| 26 | 188.98 | 6.52003657127 | 2898.45 | 3104.79 | 2816.45 | 0 | 0 | IX |
| 52 | 123.08 | 4.15200634203 | 2964.35 | 3244.52 | 2762.15 | 0 | 0 | IX |
| 156 | 150.61 | 5.12833609142 | 2936.82 | 3244.52 | 2290.1 | 0 | 0 | IX |
| 260 | 579.6 | 23.1116144236 | 2507.83 | 3244.52 | 1401.78 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3085.26 | 14.82 | 0.48 | 3070.3 | 3096.94 | 3070.3 | 0 |
| 1739467800 | 3070.44 | 35.83 | 1.18 | 3035.85 | 3073.28 | 3035.85 | 0 |
| 1739381400 | 3034.61 | 0.5 | 0.02 | 3034 | 3052.53 | 3020.56 | 0 |
| 1739295000 | 3034.11 | -1.3 | -0.04 | 3035.35 | 3039.29 | 3024.86 | 0 |
| 1739208600 | 3035.41 | 15.86 | 0.53 | 3019.82 | 3036.83 | 3019.82 | 0 |
| 1738949400 | 3019.55 | -23.82 | -0.78 | 3043.35 | 3053.36 | 3017.58 | 0 |
| 1738863000 | 3043.37 | 43.46 | 1.45 | 3000.09 | 3048.85 | 3000.09 | 0 |
| 1738776600 | 2999.91 | -8.63 | -0.29 | 3008.4 | 3008.53 | 2988.93 | 0 |
| 1738690200 | 3008.54 | 13.67 | 0.46 | 2994.87 | 3010.61 | 2980.5 | 0 |
| 1738603800 | 2994.87 | -46.63 | -1.53 | 3040.2399 | 3040.2399 | 2958.37 | 0 |
| 1738344600 | 3041.5 | 12.5 | 0.41 | 3028.93 | 3047.35 | 3023.81 | 0 |
| 1738258200 | 3029 | 32.98 | 1.10 | 2996.61 | 3038.26 | 2996.61 | 0 |
| 1738171800 | 2996.02 | -28.92 | -0.96 | 3025.68 | 3025.68 | 2996.02 | 0 |
| 1738085400 | 3024.94 | 12.47 | 0.41 | 3012.2399 | 3039.65 | 3008.17 | 0 |
| 1737999000 | 3012.4699 | 11.81 | 0.39 | 3000.17 | 3022.7399 | 2981.29 | 0 |
| 1737739800 | 3000.66 | 23.11 | 0.78 | 2979.54 | 3031.73 | 2979.54 | 0 |
| 1737653400 | 2977.55 | 7.67 | 0.26 | 2970.28 | 2979.02 | 2960.54 | 0 |
| 1737567000 | 2969.88 | -5.17 | -0.17 | 2974.89 | 2983.95 | 2966.2 | 0 |
| 1737480600 | 2975.05 | 3.47 | 0.12 | 2971.03 | 2975.1 | 2961.48 | 0 |
| 1737394200 | 2971.58 | 7.5 | 0.25 | 2964.2 | 2980.9 | 2956.03 | 0 |
| 1737135000 | 2964.08 | 35.04 | 1.20 | 2929.43 | 2964.6 | 2929.43 | 0 |
| 1737048600 | 2929.04 | 24 | 0.83 | 2905.54 | 2931.43 | 2905.54 | 0 |
| 1736962200 | 2905.04 | 46.07 | 1.61 | 2859.31 | 2911.2 | 2859.31 | 0 |
| 1736875800 | 2858.9699 | 5.83 | 0.20 | 2854.46 | 2884.23 | 2854.46 | 0 |
| 1736789400 | 2853.14 | -22.32 | -0.78 | 2875.01 | 2875.01 | 2840.11 | 0 |
| 1736530200 | 2875.46 | -32.89 | -1.13 | 2908.39 | 2908.39 | 2875.18 | 0 |
| 1736443800 | 2908.35 | 1.31 | 0.05 | 2906.23 | 2916.1 | 2886.66 | 0 |
| 1736357400 | 2907.04 | -25.58 | -0.87 | 2932.45 | 2932.45 | 2890.89 | 0 |
| 1736271000 | 2932.62 | 11.09 | 0.38 | 2921.57 | 2948.27 | 2912.04 | 0 |
| 1736184600 | 2921.53 | 41.17 | 1.43 | 2880.76 | 2936.02 | 2880.76 | 0 |
| 1735925400 | 2880.36 | -42.06 | -1.44 | 2922.4 | 2924.35 | 2878.29 | 0 |
| 1735839000 | 2922.42 | -1.59 | -0.05 | 2923.85 | 2937.85 | 2897.6 | 0 |
| 1735666200 | 2924.01 | 27.14 | 0.94 | 2896.71 | 2928.34 | 2891.06 | 0 |
| 1735579800 | 2896.87 | -9.73 | -0.33 | 2905.7 | 2910.14 | 2889.89 | 0 |
| 1735320600 | 2906.6 | 24.83 | 0.86 | 2881.92 | 2906.6 | 2881.92 | 0 |
| 1735061400 | 2881.77 | 9.24 | 0.32 | 2872.53 | 2894.35 | 2872.53 | 0 |
| 1734975000 | 2872.53 | -3.06 | -0.11 | 2875.52 | 2876.32 | 2854.67 | 0 |
| 1734715800 | 2875.59 | 1.64 | 0.06 | 2873.7 | 2879.14 | 2841.75 | 0 |
| 1734629400 | 2873.95 | -36.05 | -1.24 | 2908.94 | 2908.94 | 2860.19 | 0 |
| 1734543000 | 2910 | 0.37 | 0.01 | 2909.36 | 2919.07 | 2904.58 | 0 |
| 1734456600 | 2909.63 | -6.39 | -0.22 | 2915.6 | 2920.92 | 2897.7399 | 0 |
| 1734370200 | 2916.02 | -16.74 | -0.57 | 2932.02 | 2932.02 | 2900.2 | 0 |
| 1734111000 | 2932.76 | -13.09 | -0.44 | 2945.62 | 2956.05 | 2928.06 | 0 |
| 1734024600 | 2945.85 | 4.78 | 0.16 | 2941.23 | 2952.45 | 2941.2199 | 0 |
| 1733938200 | 2941.07 | -2.16 | -0.07 | 2943.02 | 2944.94 | 2928.2399 | 0 |
| 1733851800 | 2943.23 | -7.12 | -0.24 | 2950.37 | 2950.37 | 2934.38 | 0 |
| 1733765400 | 2950.35 | 10.63 | 0.36 | 2939.17 | 2959.56 | 2939.17 | 0 |
| 1733506200 | 2939.7199 | 44.89 | 1.55 | 2894.78 | 2943.96 | 2894.78 | 0 |
| 1733419800 | 2894.83 | 35.79 | 1.25 | 2858.98 | 2897.86 | 2855.31 | 0 |
| 1733333400 | 2859.04 | 27.58 | 0.97 | 2831.39 | 2865.2 | 2830.8 | 0 |
| 1733247000 | 2831.46 | -11.19 | -0.39 | 2843.17 | 2862.3 | 2826.57 | 0 |
| 1733160600 | 2842.65 | -12.69 | -0.44 | 2854.68 | 2859.82 | 2823.7199 | 0 |
| 1732901400 | 2855.34 | 6.53 | 0.23 | 2848.55 | 2857.54 | 2836.57 | 0 |
| 1732815000 | 2848.81 | 17.57 | 0.62 | 2831.04 | 2858.23 | 2831.04 | 0 |
| 1732728600 | 2831.2399 | -18.61 | -0.65 | 2849.88 | 2849.88 | 2816.45 | 0 |
| 1732642200 | 2849.85 | -30.05 | -1.04 | 2879.05 | 2879.05 | 2846.16 | 0 |
| 1732555800 | 2879.9 | 15.55 | 0.54 | 2866.4899 | 2895 | 2854.62 | 0 |
| 1732296600 | 2864.35 | 12.54 | 0.44 | 2852.08 | 2865.66 | 2821.36 | 0 |
| 1732210200 | 2851.81 | -14.19 | -0.50 | 2866 | 2868.81 | 2832.95 | 0 |
| 1732123800 | 2866 | -19.02 | -0.66 | 2885.12 | 2897.2399 | 2864.8 | 0 |
| 1732037400 | 2885.02 | -15.89 | -0.55 | 2900.9899 | 2916.04 | 2847.2199 | 0 |
| 1731951000 | 2900.91 | -3.52 | -0.12 | 2904.06 | 2916.85 | 2888.79 | 0 |
