Hot Features
프리미엄
Euronext France Next 40 EW (FRN4P)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26.17 | -0.781291982875 | 3349.58 | 3362.08 | 3267.02 | 0 | 0 | IX |
| 4 | -81.51 | -2.3938888432 | 3404.92 | 3440.53 | 3267.02 | 0 | 0 | IX |
| 12 | -167.43 | -4.79626680111 | 3490.84 | 3557.79 | 3267.02 | 0 | 0 | IX |
| 26 | -487.29 | -12.7874143858 | 3810.7 | 3854.66 | 3234.97 | 0 | 0 | IX |
| 52 | -62.92 | -1.85805872434 | 3386.33 | 3891.81 | 3234.97 | 0 | 0 | IX |
| 156 | -631.42 | -15.9657937256 | 3954.83 | 4035.15 | 2890.27 | 0 | 0 | IX |
| 260 | -220.42 | -6.21982431437 | 3543.83 | 4136.41 | 2157.47 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3308.46 | 19.33 | 0.59 | 3299.5 | 3312.94 | 3267.02 | 0 |
| 1732210200 | 3289.13 | -7.62 | -0.23 | 3297.69 | 3306.77 | 3271.67 | 0 |
| 1732123800 | 3296.75 | -17.67 | -0.53 | 3332.4899 | 3334.59 | 3293.61 | 0 |
| 1732037400 | 3314.42 | -23.39 | -0.70 | 3344.17 | 3356.8 | 3278.56 | 0 |
| 1731951000 | 3337.81 | -5.62 | -0.17 | 3349.58 | 3362.08 | 3323.8 | 0 |
| 1731691800 | 3343.43 | -0.15 | -0.00 | 3317.52 | 3369.48 | 3316.75 | 0 |
| 1731605400 | 3343.58 | 36.84 | 1.11 | 3316.67 | 3347.68 | 3299.62 | 0 |
| 1731519000 | 3306.7399 | 0 | 0.00 | 3306.7399 | 3306.7399 | 3306.7399 | 0 |
| 1731432600 | 3306.7399 | -78.99 | -2.33 | 3350.09 | 3353 | 3302.3 | 0 |
| 1731346200 | 3385.73 | 20.16 | 0.60 | 3391.01 | 3403.22 | 3385.22 | 0 |
| 1731087000 | 3365.57 | -11.55 | -0.34 | 3376.29 | 3380.56 | 3353.76 | 0 |
| 1731000600 | 3377.12 | 37.85 | 1.13 | 3342.12 | 3385.4 | 3342.12 | 0 |
| 1730914200 | 3339.27 | -38.72 | -1.15 | 3406.55 | 3433.76 | 3333.37 | 0 |
| 1730827800 | 3377.99 | 13.77 | 0.41 | 3364.52 | 3382.04 | 3359 | 0 |
| 1730741400 | 3364.22 | -8.28 | -0.25 | 3362.39 | 3385.09 | 3361.56 | 0 |
| 1730482200 | 3372.5 | 26.12 | 0.78 | 3344.02 | 3383.7 | 3344.02 | 0 |
| 1730395800 | 3346.38 | 0.02 | 0.00 | 3334.7199 | 3357.32 | 3328.37 | 0 |
| 1730309400 | 3346.36 | -51.31 | -1.51 | 3380.23 | 3383.39 | 3342.65 | 0 |
| 1730223000 | 3397.67 | -20.46 | -0.60 | 3429.95 | 3440.53 | 3393.55 | 0 |
| 1730136600 | 3418.13 | 25.55 | 0.75 | 3404.92 | 3422.98 | 3386.05 | 0 |
| 1729873800 | 3392.58 | -25.71 | -0.75 | 3391.83 | 3407.13 | 3379.44 | 0 |
| 1729787400 | 3418.29 | -3.96 | -0.12 | 3423.62 | 3453.68 | 3418.29 | 0 |
| 1729701000 | 3422.25 | -15.81 | -0.46 | 3426.91 | 3454.91 | 3421.27 | 0 |
| 1729614600 | 3438.06 | -1.53 | -0.04 | 3428.32 | 3446.08 | 3411.3 | 0 |
| 1729528200 | 3439.59 | -47.34 | -1.36 | 3481.63 | 3500.72 | 3435.81 | 0 |
| 1729269000 | 3486.93 | 17.16 | 0.49 | 3467.49 | 3498.4 | 3467.49 | 0 |
| 1729182600 | 3469.77 | 23.78 | 0.69 | 3447.01 | 3493.94 | 3447.01 | 0 |
| 1729096200 | 3445.99 | 4.57 | 0.13 | 3405.67 | 3455.34 | 3405.67 | 0 |
| 1729009800 | 3441.42 | -13.04 | -0.38 | 3461.79 | 3465.93 | 3440.32 | 0 |
| 1728923400 | 3454.46 | -3.58 | -0.10 | 3457.22 | 3460.28 | 3429.41 | 0 |
| 1728664200 | 3458.04 | 19.58 | 0.57 | 3434.27 | 3458.54 | 3432.32 | 0 |
| 1728577800 | 3438.46 | -16.83 | -0.49 | 3449.88 | 3457.03 | 3434.47 | 0 |
| 1728491400 | 3455.29 | 29.74 | 0.87 | 3427.77 | 3456.44 | 3427.13 | 0 |
| 1728405000 | 3425.55 | -25.82 | -0.75 | 3418.97 | 3432.44 | 3407.3 | 0 |
| 1728318600 | 3451.37 | -23.82 | -0.69 | 3483.75 | 3485.67 | 3440.41 | 0 |
| 1728059400 | 3475.19 | 62.54 | 1.83 | 3422.67 | 3485.38 | 3422.04 | 0 |
| 1727973000 | 3412.65 | -38.38 | -1.11 | 3437.22 | 3444 | 3407.45 | 0 |
| 1727886600 | 3451.03 | -7.35 | -0.21 | 3458.1 | 3470.44 | 3442.48 | 0 |
| 1727800200 | 3458.38 | -11.73 | -0.34 | 3480.6 | 3495.12 | 3446.73 | 0 |
| 1727713800 | 3470.11 | -81.14 | -2.28 | 3529.19 | 3533.73 | 3463.29 | 0 |
| 1727454600 | 3551.25 | 40.14 | 1.14 | 3513.11 | 3557.79 | 3513.11 | 0 |
| 1727368200 | 3511.11 | 55.12 | 1.59 | 3482.74 | 3521.82 | 3480.18 | 0 |
| 1727281800 | 3455.99 | -5.25 | -0.15 | 3443.15 | 3473.77 | 3443.15 | 0 |
| 1727195400 | 3461.24 | 15.6 | 0.45 | 3477.1 | 3484.56 | 3457.35 | 0 |
| 1727109000 | 3445.64 | -64.91 | -1.85 | 3444.84 | 3455.52 | 3421.68 | 0 |
| 1726849800 | 3510.55 | -12.91 | -0.37 | 3510.55 | 3512.9 | 3449.51 | 0 |
| 1726763400 | 3523.46 | 72.27 | 2.09 | 3496.71 | 3523.46 | 3493.8 | 0 |
| 1726677000 | 3451.19 | -6.81 | -0.20 | 3453.31 | 3457.75 | 3438.59 | 0 |
| 1726590600 | 3458 | 33.92 | 0.99 | 3440.28 | 3470.14 | 3435.36 | 0 |
| 1726504200 | 3424.08 | -18.2 | -0.53 | 3439.92 | 3452.56 | 3415.84 | 0 |
| 1726245000 | 3442.28 | 35.98 | 1.06 | 3408.25 | 3451.09 | 3408.25 | 0 |
| 1726158600 | 3406.3 | 32.15 | 0.95 | 3419.2 | 3427.6 | 3389.8 | 0 |
| 1726072200 | 3374.15 | -22.3 | -0.66 | 3389.93 | 3407.47 | 3359.27 | 0 |
| 1725985800 | 3396.45 | -19.87 | -0.58 | 3407.87 | 3434.53 | 3389.49 | 0 |
| 1725899400 | 3416.32 | 22.59 | 0.67 | 3404.97 | 3428.61 | 3404.97 | 0 |
| 1725640200 | 3393.73 | -63.73 | -1.84 | 3438.79 | 3440.05 | 3389.82 | 0 |
| 1725553800 | 3457.46 | 19.76 | 0.57 | 3436.85 | 3483.48 | 3436.85 | 0 |
| 1725467400 | 3437.7 | -19.15 | -0.55 | 3402.77 | 3444.75 | 3402.77 | 0 |
| 1725381000 | 3456.85 | -22.58 | -0.65 | 3480.1 | 3497.65 | 3446.69 | 0 |
| 1725294600 | 3479.43 | -15.69 | -0.45 | 3490.84 | 3490.84 | 3450.76 | 0 |
| 1725035400 | 3495.12 | 16.32 | 0.47 | 3483.29 | 3512.37 | 3483.29 | 0 |
| 1724949000 | 3478.8 | 13.81 | 0.40 | 3457.42 | 3482.63 | 3457.27 | 0 |
| 1724862600 | 3464.99 | 1.45 | 0.04 | 3466.58 | 3471.58 | 3458.1 | 0 |
| 1724776200 | 3463.54 | -1.03 | -0.03 | 3466.36 | 3479.85 | 3459.04 | 0 |
| 1724689800 | 3464.57 | 3.56 | 0.10 | 3460.82 | 3469.62 | 3450.94 | 0 |
