Hot Features
프리미엄
Euronext France Social Decrement (FRSO5)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 77.41 | 5.02267698756 | 1541.21 | 1626.31 | 1539.65 | 0 | 0 | IX |
| 4 | 99.78 | 6.56948724026 | 1518.84 | 1626.31 | 1515.99 | 0 | 0 | IX |
| 12 | 48.82 | 3.10995031214 | 1569.8 | 1626.31 | 1479.95 | 0 | 0 | IX |
| 26 | 45.62 | 2.90019071837 | 1573 | 1632.04 | 1477.73 | 0 | 0 | IX |
| 52 | 87.55 | 5.71822320338 | 1531.07 | 1715.79 | 1477.73 | 0 | 0 | IX |
| 156 | 262.74 | 19.3778210461 | 1355.88 | 1715.79 | 1188.99 | 0 | 0 | IX |
| 260 | 262.74 | 19.3778210461 | 1355.88 | 1715.79 | 1188.99 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 1606.31 | 6.53 | 0.41 | 1599.85 | 1606.92 | 1595.82 | 0 |
| 1737394200 | 1599.78 | 4.68 | 0.29 | 1594.56 | 1605.59 | 1593.8 | 0 |
| 1737135000 | 1595.1 | 16.3 | 1.03 | 1579.41 | 1599 | 1579.41 | 0 |
| 1737048600 | 1578.8 | 25.25 | 1.63 | 1555.3 | 1579.15 | 1555.3 | 0 |
| 1736962200 | 1553.55 | 12.16 | 0.79 | 1541.21 | 1560.19 | 1539.65 | 0 |
| 1736875800 | 1541.39 | 5.22 | 0.34 | 1539.1199 | 1555.8699 | 1539.1199 | 0 |
| 1736789400 | 1536.17 | -4.57 | -0.30 | 1538.23 | 1539.1 | 1524.69 | 0 |
| 1736530200 | 1540.74 | -13.81 | -0.89 | 1555.4 | 1559.63 | 1538.15 | 0 |
| 1736443800 | 1554.55 | 5.34 | 0.34 | 1548.48 | 1558.1 | 1540.48 | 0 |
| 1736357400 | 1549.21 | -7 | -0.45 | 1555.85 | 1558.08 | 1537.64 | 0 |
| 1736271000 | 1556.21 | 6.23 | 0.40 | 1549.41 | 1563.28 | 1542.44 | 0 |
| 1736184600 | 1549.98 | 31.34 | 2.06 | 1519.76 | 1551.3699 | 1519.76 | 0 |
| 1735925400 | 1518.64 | -21.78 | -1.41 | 1539.63 | 1539.69 | 1515.99 | 0 |
| 1735839000 | 1540.42 | 1.94 | 0.13 | 1538.84 | 1543.31 | 1520.19 | 0 |
| 1735666200 | 1538.48 | 14.1 | 0.92 | 1523.7 | 1538.95 | 1519.42 | 0 |
| 1735579800 | 1524.38 | -8.86 | -0.58 | 1531.58 | 1536.52 | 1521.43 | 0 |
| 1735320600 | 1533.24 | 13.47 | 0.89 | 1518.84 | 1533.24 | 1517.57 | 0 |
| 1735061400 | 1519.77 | 1.91 | 0.13 | 1518.16 | 1526.83 | 1518.16 | 0 |
| 1734975000 | 1517.8599 | -1.53 | -0.10 | 1518.51 | 1522.31 | 1510 | 0 |
| 1734715800 | 1519.39 | -4.03 | -0.26 | 1521.77 | 1521.77 | 1502.64 | 0 |
| 1734629400 | 1523.42 | -18.22 | -1.18 | 1537.81 | 1537.81 | 1516.32 | 0 |
| 1734543000 | 1541.64 | 3.67 | 0.24 | 1537.99 | 1545.44 | 1537.54 | 0 |
| 1734456600 | 1537.97 | -2.43 | -0.16 | 1539.4 | 1544.29 | 1532.97 | 0 |
| 1734370200 | 1540.4 | -10.5 | -0.68 | 1549.82 | 1549.82 | 1536.41 | 0 |
| 1734111000 | 1550.9 | -0.2 | -0.01 | 1550.78 | 1560.07 | 1546.78 | 0 |
| 1734024600 | 1551.1 | 0.29 | 0.02 | 1550.98 | 1557.08 | 1548.45 | 0 |
| 1733938200 | 1550.81 | 6.12 | 0.40 | 1543.58 | 1553.57 | 1539.3699 | 0 |
| 1733851800 | 1544.69 | -16.04 | -1.03 | 1560.32 | 1560.32 | 1542.92 | 0 |
| 1733765400 | 1560.73 | 9.21 | 0.59 | 1551.71 | 1565.81 | 1551.71 | 0 |
| 1733506200 | 1551.52 | 18.27 | 1.19 | 1533.04 | 1555.8 | 1533.04 | 0 |
| 1733419800 | 1533.25 | 7.19 | 0.47 | 1525.68 | 1535.59 | 1519.3 | 0 |
| 1733333400 | 1526.06 | 12.74 | 0.84 | 1513.3599 | 1529.34 | 1513.3599 | 0 |
| 1733247000 | 1513.32 | 3.84 | 0.25 | 1510.3599 | 1526.26 | 1507.3 | 0 |
| 1733160600 | 1509.48 | -0.77 | -0.05 | 1508.07 | 1519.6 | 1492.58 | 0 |
| 1732901400 | 1510.25 | 10.02 | 0.67 | 1499.3699 | 1511.27 | 1493.23 | 0 |
| 1732815000 | 1500.23 | 9.24 | 0.62 | 1490.91 | 1505.26 | 1490.91 | 0 |
| 1732728600 | 1490.99 | -12.88 | -0.86 | 1502.48 | 1502.48 | 1479.95 | 0 |
| 1732642200 | 1503.8699 | -12.98 | -0.86 | 1515.22 | 1516.06 | 1502.63 | 0 |
| 1732555800 | 1516.85 | 0.87 | 0.06 | 1516.96 | 1532.38 | 1511.47 | 0 |
| 1732296600 | 1515.98 | 4.24 | 0.28 | 1512.89 | 1520.48 | 1497 | 0 |
| 1732210200 | 1511.74 | 1.98 | 0.13 | 1509.58 | 1513.76 | 1495.68 | 0 |
| 1732123800 | 1509.76 | -6.69 | -0.44 | 1516.8599 | 1526.54 | 1507.1099 | 0 |
| 1732037400 | 1516.45 | -9.86 | -0.65 | 1525.8 | 1530.29 | 1496.34 | 0 |
| 1731951000 | 1526.31 | 1.34 | 0.09 | 1524.56 | 1528.64 | 1517.49 | 0 |
| 1731691800 | 1524.97 | -5.46 | -0.36 | 1527.39 | 1534.59 | 1517.51 | 0 |
| 1731605400 | 1530.43 | 14.56 | 0.96 | 1511.32 | 1532.58 | 1511.32 | 0 |
| 1731519000 | 1515.8699 | 0 | 0.00 | 1515.8699 | 1515.8699 | 1515.8699 | 0 |
| 1731432600 | 1515.8699 | -40.68 | -2.61 | 1555.42 | 1555.42 | 1514.3699 | 0 |
| 1731346200 | 1556.55 | 18.69 | 1.22 | 1540.55 | 1562.04 | 1540.55 | 0 |
| 1731087000 | 1537.8599 | -15.45 | -0.99 | 1553.96 | 1556.05 | 1535.1 | 0 |
| 1731000600 | 1553.31 | 9.37 | 0.61 | 1543.89 | 1558.64 | 1540.03 | 0 |
| 1730914200 | 1543.94 | -8.71 | -0.56 | 1554.42 | 1585.63 | 1537.32 | 0 |
| 1730827800 | 1552.65 | 8.03 | 0.52 | 1543.76 | 1554.4 | 1540.01 | 0 |
| 1730741400 | 1544.6199 | -6.58 | -0.42 | 1550.23 | 1558.66 | 1544.38 | 0 |
| 1730482200 | 1551.2 | 11.56 | 0.75 | 1539.05 | 1556.56 | 1538.68 | 0 |
| 1730395800 | 1539.64 | -14 | -0.90 | 1552.31 | 1552.31 | 1531.8599 | 0 |
| 1730309400 | 1553.64 | -17.39 | -1.11 | 1569.8 | 1569.8 | 1543.47 | 0 |
| 1730223000 | 1571.03 | -9.01 | -0.57 | 1580.46 | 1591.59 | 1569.8 | 0 |
| 1730136600 | 1580.04 | 13.5 | 0.86 | 1569.02 | 1584.47 | 1567.51 | 0 |
| 1729873800 | 1566.54 | -6.23 | -0.40 | 1571.47 | 1573.9 | 1561.44 | 0 |
| 1729787400 | 1572.77 | -0.58 | -0.04 | 1575.81 | 1584.6099 | 1572.77 | 0 |
| 1729701000 | 1573.35 | -9.76 | -0.62 | 1580.45 | 1584.19 | 1568.2 | 0 |
| 1729614600 | 1583.1099 | -0.09 | -0.01 | 1582.54 | 1585.35 | 1570.15 | 0 |
