Hot Features
프리미엄
Euronext France Social Decrement 375 (FRSOC)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.97 | 1.18893645116 | 1847.87 | 1887.57 | 1847.87 | 0 | 0 | IX |
| 4 | 30.11 | 1.63665320455 | 1839.73 | 1887.57 | 1783.32 | 0 | 0 | IX |
| 12 | -50.9 | -2.65002030467 | 1920.74 | 1962.49 | 1783.32 | 0 | 0 | IX |
| 26 | -103.45 | -5.24251377142 | 1973.29 | 1973.29 | 1773.56 | 0 | 0 | IX |
| 52 | 6.32 | 0.339143126985 | 1863.52 | 2054.1 | 1773.56 | 0 | 0 | IX |
| 156 | 57.12 | 3.15106580167 | 1812.72 | 2054.1 | 1394.5 | 0 | 0 | IX |
| 260 | 160.07 | 9.36207794031 | 1709.77 | 2054.1 | 1394.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1869.84 | -0.18 | -0.01 | 1869.7 | 1880.71 | 1865 | 0 |
| 1734024600 | 1870.02 | 0.41 | 0.02 | 1869.88 | 1877.43 | 1866.84 | 0 |
| 1733938200 | 1869.61 | 7.44 | 0.40 | 1860.9 | 1872.92 | 1855.64 | 0 |
| 1733851800 | 1862.17 | -19.27 | -1.02 | 1881.01 | 1881.01 | 1860.04 | 0 |
| 1733765400 | 1881.44 | 11.29 | 0.60 | 1870.56 | 1887.57 | 1870.56 | 0 |
| 1733506200 | 1870.15 | 22.09 | 1.20 | 1847.87 | 1875.31 | 1847.87 | 0 |
| 1733419800 | 1848.06 | 8.72 | 0.47 | 1838.94 | 1850.89 | 1831.16 | 0 |
| 1733333400 | 1839.34 | 15.42 | 0.85 | 1824.03 | 1843.33 | 1824.03 | 0 |
| 1733247000 | 1823.92 | 4.69 | 0.26 | 1820.35 | 1839.49 | 1816.65 | 0 |
| 1733160600 | 1819.23 | -0.73 | -0.04 | 1817.53 | 1831.57 | 1798.77 | 0 |
| 1732901400 | 1819.96 | 12.13 | 0.67 | 1806.86 | 1821.19 | 1799.42 | 0 |
| 1732815000 | 1807.83 | 11.2 | 0.62 | 1796.6 | 1813.88 | 1796.6 | 0 |
| 1732728600 | 1796.63 | -15.46 | -0.85 | 1810.48 | 1810.48 | 1783.32 | 0 |
| 1732642200 | 1812.09 | -15.58 | -0.85 | 1825.77 | 1826.79 | 1810.58 | 0 |
| 1732555800 | 1827.67 | 1.24 | 0.07 | 1827.8 | 1846.36 | 1821.21 | 0 |
| 1732296600 | 1826.43 | 5.17 | 0.28 | 1822.71 | 1831.86 | 1803.61 | 0 |
| 1732210200 | 1821.26 | 2.44 | 0.13 | 1818.65 | 1823.69 | 1801.9 | 0 |
| 1732123800 | 1818.82 | -7.99 | -0.44 | 1827.37 | 1839.02 | 1815.62 | 0 |
| 1732037400 | 1826.81 | -11.82 | -0.64 | 1838.08 | 1843.48 | 1802.56 | 0 |
| 1731951000 | 1838.63 | 1.81 | 0.10 | 1836.52 | 1841.44 | 1828.01 | 0 |
| 1731691800 | 1836.82 | -6.51 | -0.35 | 1839.73 | 1848.6 | 1827.88 | 0 |
| 1731605400 | 1843.33 | 17.65 | 0.97 | 1820.32 | 1845.88 | 1820.32 | 0 |
| 1731519000 | 1825.68 | 0 | 0.00 | 1825.68 | 1825.68 | 1825.68 | 0 |
| 1731432600 | 1825.68 | -48.92 | -2.61 | 1873.31 | 1873.31 | 1823.87 | 0 |
| 1731346200 | 1874.6 | 22.7 | 1.23 | 1855.34 | 1881.23 | 1855.34 | 0 |
| 1731087000 | 1851.9 | -18.55 | -0.99 | 1871.29 | 1873.85 | 1848.65 | 0 |
| 1731000600 | 1870.45 | 11.35 | 0.61 | 1859.1 | 1876.88 | 1854.47 | 0 |
| 1730914200 | 1859.1 | -10.43 | -0.56 | 1871.72 | 1909.35 | 1851.13 | 0 |
| 1730827800 | 1869.53 | 9.74 | 0.52 | 1858.82 | 1871.64 | 1854.3 | 0 |
| 1730741400 | 1859.79 | -7.73 | -0.41 | 1866.54 | 1876.69 | 1859.52 | 0 |
| 1730482200 | 1867.52 | 13.98 | 0.75 | 1852.89 | 1873.99 | 1852.77 | 0 |
| 1730395800 | 1853.54 | -16.79 | -0.90 | 1868.79 | 1868.79 | 1844.16 | 0 |
| 1730309400 | 1870.33 | -20.87 | -1.10 | 1889.79 | 1889.79 | 1858.11 | 0 |
| 1730223000 | 1891.2 | -10.78 | -0.57 | 1902.55 | 1916.01 | 1889.72 | 0 |
| 1730136600 | 1901.98 | 16.45 | 0.87 | 1888.72 | 1907.29 | 1886.9 | 0 |
| 1729873800 | 1885.53 | -7.44 | -0.39 | 1891.47 | 1894.4 | 1879.36 | 0 |
| 1729787400 | 1892.97 | -0.63 | -0.03 | 1896.63 | 1907.25 | 1892.94 | 0 |
| 1729701000 | 1893.6 | -11.68 | -0.61 | 1902.15 | 1906.64 | 1887.39 | 0 |
| 1729614600 | 1905.28 | -0.05 | -0.00 | 1904.6 | 1907.99 | 1889.69 | 0 |
| 1729528200 | 1905.33 | -19.7 | -1.02 | 1922.88 | 1925.55 | 1903.63 | 0 |
| 1729269000 | 1925.03 | 7.04 | 0.37 | 1917.73 | 1931.72 | 1911.71 | 0 |
| 1729182600 | 1917.99 | 21.12 | 1.11 | 1896.8 | 1929.09 | 1896.8 | 0 |
| 1729096200 | 1896.87 | -2.83 | -0.15 | 1895.02 | 1900.41 | 1880.55 | 0 |
| 1729009800 | 1899.7 | -12.25 | -0.64 | 1912.94 | 1916.4 | 1897.12 | 0 |
| 1728923400 | 1911.95 | 5.99 | 0.31 | 1905.27 | 1913.4 | 1897.64 | 0 |
| 1728664200 | 1905.96 | 12.2 | 0.64 | 1893.51 | 1908.29 | 1885.92 | 0 |
| 1728577800 | 1893.76 | -5.52 | -0.29 | 1898.62 | 1899.47 | 1888.01 | 0 |
| 1728491400 | 1899.28 | 9.16 | 0.48 | 1890.13 | 1900.79 | 1886.64 | 0 |
| 1728405000 | 1890.12 | -9.11 | -0.48 | 1894.65 | 1894.65 | 1876.13 | 0 |
| 1728318600 | 1899.23 | 4.43 | 0.23 | 1893.85 | 1902.34 | 1885.62 | 0 |
| 1728059400 | 1894.8 | 15.36 | 0.82 | 1879.41 | 1901.84 | 1875.23 | 0 |
| 1727973000 | 1879.44 | -25.64 | -1.35 | 1904.8 | 1904.8 | 1874.64 | 0 |
| 1727886600 | 1905.08 | -1.87 | -0.10 | 1906.91 | 1915.59 | 1897.45 | 0 |
| 1727800200 | 1906.95 | -14.01 | -0.73 | 1921.5 | 1927.33 | 1899.54 | 0 |
| 1727713800 | 1920.96 | -37.78 | -1.93 | 1956.04 | 1956.04 | 1920.75 | 0 |
| 1727454600 | 1958.74 | 10.65 | 0.55 | 1948.99 | 1962.49 | 1946.75 | 0 |
| 1727368200 | 1948.09 | 39.57 | 2.07 | 1913.01 | 1948.09 | 1913.01 | 0 |
| 1727281800 | 1908.52 | -6.77 | -0.35 | 1914.68 | 1916.01 | 1902.37 | 0 |
| 1727195400 | 1915.29 | 21.07 | 1.11 | 1895.12 | 1922.39 | 1895.12 | 0 |
| 1727109000 | 1894.22 | -26.52 | -1.38 | 1895.68 | 1896.99 | 1882.55 | 0 |
| 1726849800 | 1920.74 | -2.42 | -0.13 | 1920.74 | 1921.85 | 1896.55 | 0 |
| 1726763400 | 1923.16 | 40.09 | 2.13 | 1888.62 | 1923.26 | 1888.62 | 0 |
| 1726677000 | 1883.07 | -10.15 | -0.54 | 1892.84 | 1895.03 | 1882.51 | 0 |
| 1726590600 | 1893.22 | 9.24 | 0.49 | 1884.4 | 1902.58 | 1884.4 | 0 |
| 1726504200 | 1883.98 | -4.34 | -0.23 | 1887.12 | 1890.68 | 1878.54 | 0 |
