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 | -7.33 | -0.45532475277 | 1609.84 | 1642.06 | 1591.91 | 0 | 0 | IX |
| 4 | -77.64 | -4.62101598072 | 1680.15 | 1701.53 | 1591.91 | 0 | 0 | IX |
| 12 | -61.37 | -3.68836694954 | 1663.88 | 1744.67 | 1591.91 | 0 | 0 | IX |
| 26 | -225.62 | -12.3415730829 | 1828.13 | 1835.42 | 1553.33 | 0 | 0 | IX |
| 52 | -40.6 | -2.47092404039 | 1643.11 | 1849.13 | 1553.33 | 0 | 0 | IX |
| 156 | -297.02 | -15.6364995552 | 1899.53 | 1933.72 | 1384.02 | 0 | 0 | IX |
| 260 | 38.18 | 2.44066149725 | 1564.33 | 1933.72 | 909.52 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1610.48 | -10.69 | -0.66 | 1621.23 | 1628.04 | 1609.81 | 0 |
| 1732037400 | 1621.17 | -8.93 | -0.55 | 1630.15 | 1638.6 | 1599.93 | 0 |
| 1731951000 | 1630.1 | -1.98 | -0.12 | 1631.8699 | 1639.06 | 1623.29 | 0 |
| 1731691800 | 1632.08 | -2.08 | -0.13 | 1633.81 | 1642.06 | 1622.71 | 0 |
| 1731605400 | 1634.16 | 23.19 | 1.44 | 1609.84 | 1636.98 | 1609.84 | 0 |
| 1731519000 | 1610.97 | 0 | 0.00 | 1610.97 | 1610.97 | 1610.97 | 0 |
| 1731432600 | 1610.97 | -39.97 | -2.42 | 1650.93 | 1650.93 | 1606.78 | 0 |
| 1731346200 | 1650.94 | 9.12 | 0.56 | 1642.06 | 1660.05 | 1642.06 | 0 |
| 1731087000 | 1641.82 | -11.49 | -0.69 | 1653.35 | 1656.09 | 1638.3599 | 0 |
| 1731000600 | 1653.31 | 18 | 1.10 | 1635.31 | 1655.98 | 1629.16 | 0 |
| 1730914200 | 1635.31 | -16.52 | -1.00 | 1652.22 | 1680.17 | 1630.75 | 0 |
| 1730827800 | 1651.83 | 5.86 | 0.36 | 1645.85 | 1654.73 | 1643.14 | 0 |
| 1730741400 | 1645.97 | -9.76 | -0.59 | 1655.55 | 1661.95 | 1645.88 | 0 |
| 1730482200 | 1655.73 | 8.61 | 0.52 | 1647.01 | 1660.96 | 1643.66 | 0 |
| 1730395800 | 1647.1199 | -6.62 | -0.40 | 1653.3 | 1653.3699 | 1639.07 | 0 |
| 1730309400 | 1653.74 | -25.46 | -1.52 | 1678.94 | 1678.94 | 1648.99 | 0 |
| 1730223000 | 1679.2 | -11.37 | -0.67 | 1690.73 | 1701.53 | 1677.85 | 0 |
| 1730136600 | 1690.57 | 17.59 | 1.05 | 1673.39 | 1693.29 | 1673.39 | 0 |
| 1729873800 | 1672.98 | -8.96 | -0.53 | 1681.76 | 1681.76 | 1665.84 | 0 |
| 1729787400 | 1681.94 | 1.91 | 0.11 | 1680.15 | 1696.77 | 1680.15 | 0 |
| 1729701000 | 1680.03 | -4.31 | -0.26 | 1684.24 | 1693.45 | 1676.17 | 0 |
| 1729614600 | 1684.34 | 3.31 | 0.20 | 1680.9 | 1687.94 | 1671.6199 | 0 |
| 1729528200 | 1681.03 | -20.31 | -1.19 | 1701.2 | 1708.36 | 1679.73 | 0 |
| 1729269000 | 1701.34 | 4.88 | 0.29 | 1696.55 | 1708.76 | 1695.51 | 0 |
| 1729182600 | 1696.46 | 13.18 | 0.78 | 1683.28 | 1704.75 | 1683.28 | 0 |
| 1729096200 | 1683.28 | -2.75 | -0.16 | 1685.86 | 1685.94 | 1667.64 | 0 |
| 1729009800 | 1686.03 | 0.15 | 0.01 | 1685.88 | 1693.52 | 1682.07 | 0 |
| 1728923400 | 1685.88 | -2.03 | -0.12 | 1688.03 | 1688.12 | 1675.88 | 0 |
| 1728664200 | 1687.91 | 10.79 | 0.64 | 1676.97 | 1687.91 | 1675.16 | 0 |
| 1728577800 | 1677.1199 | -8.3 | -0.49 | 1685.26 | 1686.07 | 1674.83 | 0 |
| 1728491400 | 1685.42 | 14.51 | 0.87 | 1671.19 | 1686.15 | 1669.1099 | 0 |
| 1728405000 | 1670.91 | -15.11 | -0.90 | 1685.55 | 1685.55 | 1660.1199 | 0 |
| 1728318600 | 1686.02 | -5.93 | -0.35 | 1692.03 | 1698.78 | 1678.82 | 0 |
| 1728059400 | 1691.95 | 30.5 | 1.84 | 1662.93 | 1697.06 | 1662.05 | 0 |
| 1727973000 | 1661.45 | -20.23 | -1.20 | 1681.61 | 1681.61 | 1658.67 | 0 |
| 1727886600 | 1681.68 | -8.97 | -0.53 | 1690.87 | 1690.87 | 1676.6099 | 0 |
| 1727800200 | 1690.65 | -14.45 | -0.85 | 1705.19 | 1712.72 | 1685.94 | 0 |
| 1727713800 | 1705.1 | -36.37 | -2.09 | 1741.23 | 1741.23 | 1703.06 | 0 |
| 1727454600 | 1741.47 | 20.15 | 1.17 | 1721.35 | 1744.67 | 1721.35 | 0 |
| 1727368200 | 1721.32 | 34.12 | 2.02 | 1687.69 | 1726 | 1687.69 | 0 |
| 1727281800 | 1687.2 | -0.5 | -0.03 | 1687.56 | 1695.47 | 1679.35 | 0 |
| 1727195400 | 1687.7 | 14.33 | 0.86 | 1673.89 | 1697.24 | 1673.89 | 0 |
| 1727109000 | 1673.3699 | -23.52 | -1.39 | 1675.3699 | 1676.02 | 1660.63 | 0 |
| 1726849800 | 1696.89 | -0.41 | -0.02 | 1696.89 | 1696.89 | 1675.39 | 0 |
| 1726763400 | 1697.3 | 31.41 | 1.89 | 1666.49 | 1697.3 | 1666.49 | 0 |
| 1726677000 | 1665.89 | -4.07 | -0.24 | 1669.69 | 1671.97 | 1665.1099 | 0 |
| 1726590600 | 1669.96 | 15.9 | 0.96 | 1654.2 | 1676.5 | 1654.2 | 0 |
| 1726504200 | 1654.06 | -8.24 | -0.50 | 1663.89 | 1663.89 | 1649.99 | 0 |
| 1726245000 | 1662.3 | 10.92 | 0.66 | 1651.66 | 1666.51 | 1650.48 | 0 |
| 1726158600 | 1651.38 | 13.95 | 0.85 | 1637.66 | 1661.39 | 1637.66 | 0 |
| 1726072200 | 1637.43 | -7.65 | -0.47 | 1645.25 | 1652.6099 | 1632.74 | 0 |
| 1725985800 | 1645.08 | 0.27 | 0.02 | 1644.8 | 1655.3699 | 1639.79 | 0 |
| 1725899400 | 1644.81 | 3.58 | 0.22 | 1641.28 | 1650.73 | 1640.82 | 0 |
| 1725640200 | 1641.23 | -21.33 | -1.28 | 1662.56 | 1662.78 | 1639.29 | 0 |
| 1725553800 | 1662.56 | -1.24 | -0.07 | 1663.6 | 1676.69 | 1659.28 | 0 |
| 1725467400 | 1663.8 | -7.01 | -0.42 | 1670.03 | 1670.03 | 1650.09 | 0 |
| 1725381000 | 1670.81 | -7.53 | -0.45 | 1678.4 | 1686.91 | 1665.66 | 0 |
| 1725294600 | 1678.34 | 0.83 | 0.05 | 1677.51 | 1680.57 | 1659.3599 | 0 |
| 1725035400 | 1677.51 | 8.16 | 0.49 | 1669.19 | 1683.94 | 1669.19 | 0 |
| 1724949000 | 1669.35 | 5.49 | 0.33 | 1663.88 | 1679.29 | 1662.59 | 0 |
| 1724862600 | 1663.8599 | -0.18 | -0.01 | 1664.04 | 1668.69 | 1662.7 | 0 |
| 1724776200 | 1664.04 | -1.88 | -0.11 | 1665.99 | 1673.4 | 1662.29 | 0 |
| 1724689800 | 1665.92 | 5.22 | 0.31 | 1660.48 | 1667.16 | 1658.9 | 0 |
| 1724430600 | 1660.7 | 12.57 | 0.76 | 1648.13 | 1662 | 1648.13 | 0 |
| 1724344200 | 1648.13 | 2.78 | 0.17 | 1645.35 | 1655.19 | 1645.35 | 0 |
| 1724257800 | 1645.35 | 6.95 | 0.42 | 1638.42 | 1649.05 | 1637.9 | 0 |
