Hot Features
프리미엄
Euronext CDP Environment France EW (FRENP)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.22 | -1.05091334868 | 1733.73 | 1766.72 | 1711.54 | 0 | 0 | IX |
| 4 | 11.58 | 0.67960538285 | 1703.93 | 1766.72 | 1690.3 | 0 | 0 | IX |
| 12 | 82.46 | 5.04944735311 | 1633.05 | 1766.72 | 1594.41 | 0 | 0 | IX |
| 26 | 63.85 | 3.86580773283 | 1651.66 | 1766.72 | 1581.88 | 0 | 0 | IX |
| 52 | -27.68 | -1.58789345969 | 1743.19 | 1849.13 | 1553.33 | 0 | 0 | IX |
| 156 | 74.89 | 4.56473772111 | 1640.62 | 1867.92 | 1384.02 | 0 | 0 | IX |
| 260 | 660.79 | 62.6507509102 | 1054.72 | 1933.72 | 909.52 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 1725.9 | 4.6 | 0.27 | 1721.3 | 1741.44 | 1720.01 | 0 |
| 1741714200 | 1721.3 | -29.96 | -1.71 | 1751.39 | 1758.54 | 1718.6 | 0 |
| 1741627800 | 1751.26 | -1.03 | -0.06 | 1752.38 | 1766.72 | 1741.72 | 0 |
| 1741368600 | 1752.29 | -10.97 | -0.62 | 1763.02 | 1763.02 | 1737 | 0 |
| 1741282200 | 1763.26 | 29.77 | 1.72 | 1733.73 | 1765.85 | 1733.73 | 0 |
| 1741195800 | 1733.49 | 35.95 | 2.12 | 1697.98 | 1744.52 | 1697.98 | 0 |
| 1741109400 | 1697.54 | -37.74 | -2.17 | 1735.45 | 1735.45 | 1690.3 | 0 |
| 1741023000 | 1735.28 | 18.63 | 1.09 | 1716.44 | 1744.13 | 1715.58 | 0 |
| 1740763800 | 1716.65 | -8.14 | -0.47 | 1724.65 | 1724.65 | 1705.65 | 0 |
| 1740677400 | 1724.79 | -4.52 | -0.26 | 1729.1 | 1729.1 | 1714.33 | 0 |
| 1740591000 | 1729.31 | 7.39 | 0.43 | 1721.87 | 1733.95 | 1721.87 | 0 |
| 1740504600 | 1721.92 | -3.53 | -0.20 | 1725.33 | 1730.64 | 1719.97 | 0 |
| 1740418200 | 1725.45 | 0.99 | 0.06 | 1724.6 | 1733.84 | 1719.02 | 0 |
| 1740159000 | 1724.46 | 11.12 | 0.65 | 1713.45 | 1729.41 | 1713.45 | 0 |
| 1740072600 | 1713.34 | -3.7 | -0.22 | 1717.08 | 1726.94 | 1709.15 | 0 |
| 1739986200 | 1717.04 | -16.32 | -0.94 | 1734.1 | 1738.38 | 1714.34 | 0 |
| 1739899800 | 1733.36 | -0.9 | -0.05 | 1734.38 | 1737.88 | 1725.61 | 0 |
| 1739813400 | 1734.26 | 2.59 | 0.15 | 1731.69 | 1737.13 | 1729.02 | 0 |
| 1739554200 | 1731.67 | 8.32 | 0.48 | 1723.27 | 1738.22 | 1723.27 | 0 |
| 1739467800 | 1723.35 | 20.11 | 1.18 | 1703.93 | 1724.94 | 1703.93 | 0 |
| 1739381400 | 1703.24 | 0.29 | 0.02 | 1702.9 | 1713.3 | 1695.35 | 0 |
| 1739295000 | 1702.95 | -0.73 | -0.04 | 1703.65 | 1705.86 | 1697.76 | 0 |
| 1739208600 | 1703.68 | 8.9 | 0.53 | 1694.93 | 1704.48 | 1694.93 | 0 |
| 1738949400 | 1694.78 | -13.37 | -0.78 | 1708.14 | 1713.76 | 1693.68 | 0 |
| 1738863000 | 1708.15 | 24.39 | 1.45 | 1683.86 | 1711.23 | 1683.86 | 0 |
| 1738776600 | 1683.76 | -4.84 | -0.29 | 1688.52 | 1688.6 | 1677.59 | 0 |
| 1738690200 | 1688.6 | 7.67 | 0.46 | 1680.93 | 1689.76 | 1672.8599 | 0 |
| 1738603800 | 1680.93 | -26.17 | -1.53 | 1706.39 | 1706.39 | 1660.44 | 0 |
| 1738344600 | 1707.1 | 7.02 | 0.41 | 1700.05 | 1710.39 | 1697.17 | 0 |
| 1738258200 | 1700.08 | 18.5 | 1.10 | 1681.91 | 1705.28 | 1681.91 | 0 |
| 1738171800 | 1681.58 | -16.23 | -0.96 | 1698.22 | 1698.22 | 1681.58 | 0 |
| 1738085400 | 1697.81 | 7 | 0.41 | 1690.68 | 1706.07 | 1688.39 | 0 |
| 1737999000 | 1690.81 | 6.63 | 0.39 | 1683.9 | 1696.57 | 1673.31 | 0 |
| 1737739800 | 1684.18 | 12.97 | 0.78 | 1672.33 | 1701.62 | 1672.33 | 0 |
| 1737653400 | 1671.21 | 4.31 | 0.26 | 1667.13 | 1672.03 | 1661.66 | 0 |
| 1737567000 | 1666.9 | -2.91 | -0.17 | 1669.71 | 1674.8 | 1664.84 | 0 |
| 1737480600 | 1669.81 | 1.95 | 0.12 | 1667.55 | 1669.83 | 1662.19 | 0 |
| 1737394200 | 1667.8599 | 4.21 | 0.25 | 1663.71 | 1673.09 | 1659.13 | 0 |
| 1737135000 | 1663.65 | 19.67 | 1.20 | 1644.2 | 1663.94 | 1644.2 | 0 |
| 1737048600 | 1643.98 | 13.47 | 0.83 | 1630.79 | 1645.32 | 1630.79 | 0 |
| 1736962200 | 1630.51 | 25.86 | 1.61 | 1604.84 | 1633.97 | 1604.84 | 0 |
| 1736875800 | 1604.65 | 2.93 | 0.18 | 1602.1199 | 1618.84 | 1602.1199 | 0 |
| 1736789400 | 1601.72 | -12.53 | -0.78 | 1614 | 1614 | 1594.41 | 0 |
| 1736530200 | 1614.25 | -18.46 | -1.13 | 1632.74 | 1632.74 | 1614.1 | 0 |
| 1736443800 | 1632.71 | 0.73 | 0.04 | 1631.53 | 1637.07 | 1620.54 | 0 |
| 1736357400 | 1631.98 | -14.36 | -0.87 | 1646.25 | 1646.25 | 1622.91 | 0 |
| 1736271000 | 1646.34 | 6.23 | 0.38 | 1640.14 | 1655.13 | 1634.79 | 0 |
| 1736184600 | 1640.1099 | 23.11 | 1.43 | 1617.23 | 1648.25 | 1617.23 | 0 |
| 1735925400 | 1617 | -23.61 | -1.44 | 1640.6 | 1641.7 | 1615.84 | 0 |
| 1735839000 | 1640.6099 | -0.9 | -0.05 | 1641.42 | 1649.28 | 1626.68 | 0 |
| 1735666200 | 1641.51 | 15.24 | 0.94 | 1626.18 | 1643.94 | 1623.01 | 0 |
| 1735579800 | 1626.27 | -5.46 | -0.33 | 1631.23 | 1633.72 | 1622.35 | 0 |
| 1735320600 | 1631.73 | 13.94 | 0.86 | 1617.88 | 1631.73 | 1617.88 | 0 |
| 1735061400 | 1617.79 | 5.18 | 0.32 | 1612.6099 | 1624.8599 | 1612.6099 | 0 |
| 1734975000 | 1612.6099 | -1.71 | -0.11 | 1614.28 | 1614.74 | 1602.58 | 0 |
| 1734715800 | 1614.32 | 0.92 | 0.06 | 1613.26 | 1616.32 | 1595.33 | 0 |
| 1734629400 | 1613.4 | -20.24 | -1.24 | 1633.05 | 1633.05 | 1605.68 | 0 |
| 1734543000 | 1633.64 | 0.21 | 0.01 | 1633.28 | 1638.73 | 1630.6 | 0 |
| 1734456600 | 1633.43 | -3.59 | -0.22 | 1636.79 | 1639.77 | 1626.76 | 0 |
| 1734370200 | 1637.02 | -9.54 | -0.58 | 1646.01 | 1646.01 | 1628.14 | 0 |
| 1734111000 | 1646.56 | -7.35 | -0.44 | 1653.78 | 1659.63 | 1643.92 | 0 |
