Hot Features
프리미엄
Euronext Invest In France 40 GR (INFRG)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.53 | 0.0605158764173 | 5833.18 | 5952.94 | 5795.92 | 0 | 0 | IX |
| 4 | 113.27 | 1.9790545546 | 5723.44 | 5952.94 | 5565.77 | 0 | 0 | IX |
| 12 | 471.31 | 8.78424721363 | 5365.4 | 5952.94 | 5269.55 | 0 | 0 | IX |
| 26 | 471.3 | 8.78404446259 | 5365.41 | 5952.94 | 4974.32 | 0 | 0 | IX |
| 52 | 471.3 | 8.78404446259 | 5365.41 | 5952.94 | 4974.32 | 0 | 0 | IX |
| 156 | 471.3 | 8.78404446259 | 5365.41 | 5952.94 | 4974.32 | 0 | 0 | IX |
| 260 | 471.3 | 8.78404446259 | 5365.41 | 5952.94 | 4974.32 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 5916.47 | -17.08 | -0.29 | 5937.2 | 5937.2 | 5900.18 | 0 |
| 1732555800 | 5933.55 | -3.12 | -0.05 | 5929.34 | 5952.9399 | 5897.7299 | 0 |
| 1732296600 | 5936.67 | 43.79 | 0.74 | 5880.7 | 5939.46 | 5873.58 | 0 |
| 1732210200 | 5892.88 | 83.55 | 1.44 | 5824.4399 | 5893.9399 | 5806.43 | 0 |
| 1732123800 | 5809.33 | -15.7 | -0.27 | 5833.18 | 5852.52 | 5795.92 | 0 |
| 1732037400 | 5825.03 | -19.52 | -0.33 | 5845.12 | 5853.43 | 5771.26 | 0 |
| 1731951000 | 5844.55 | 19.1 | 0.33 | 5835.33 | 5855.39 | 5823.71 | 0 |
| 1731691800 | 5825.45 | -41.8 | -0.71 | 5862.54 | 5875.62 | 5822.95 | 0 |
| 1731605400 | 5867.25 | 16.08 | 0.27 | 5842.47 | 5891.65 | 5842.47 | 0 |
| 1731519000 | 5851.17 | 28.43 | 0.49 | 5817.72 | 5851.7 | 5794.34 | 0 |
| 1731432600 | 5822.74 | -63.6 | -1.08 | 5883.82 | 5883.82 | 5814.6899 | 0 |
| 1731346200 | 5886.34 | 85.05 | 1.47 | 5810.17 | 5897.02 | 5810.17 | 0 |
| 1731087000 | 5801.29 | 29.16 | 0.51 | 5781.75 | 5807.65 | 5766.46 | 0 |
| 1731000600 | 5772.13 | -27.15 | -0.47 | 5816.58 | 5816.58 | 5770.58 | 0 |
| 1730914200 | 5799.28 | 164.28 | 2.92 | 5695.4 | 5816.36 | 5687.84 | 0 |
| 1730827800 | 5635 | 26.31 | 0.47 | 5609.11 | 5644.63 | 5596.04 | 0 |
| 1730741400 | 5608.6899 | -33.86 | -0.60 | 5614.6899 | 5639.84 | 5599.11 | 0 |
| 1730482200 | 5642.55 | 44.34 | 0.79 | 5584.03 | 5659.34 | 5581.86 | 0 |
| 1730395800 | 5598.21 | -87.38 | -1.54 | 5663.34 | 5663.34 | 5565.77 | 0 |
| 1730309400 | 5685.59 | -47.11 | -0.82 | 5723.4399 | 5723.4399 | 5677.62 | 0 |
| 1730223000 | 5732.7 | 3.67 | 0.06 | 5733.32 | 5751.77 | 5728.56 | 0 |
| 1730136600 | 5729.03 | 18.06 | 0.32 | 5704.49 | 5738.88 | 5691.97 | 0 |
| 1729873800 | 5710.97 | 2.91 | 0.05 | 5717.17 | 5726.82 | 5699.39 | 0 |
| 1729787400 | 5708.06 | -14.12 | -0.25 | 5713.35 | 5735.03 | 5701.05 | 0 |
| 1729701000 | 5722.18 | -7.8 | -0.14 | 5736.66 | 5751.29 | 5719.27 | 0 |
| 1729614600 | 5729.9799 | -13.87 | -0.24 | 5708.88 | 5732.38 | 5688.49 | 0 |
| 1729528200 | 5743.85 | 0 | 0.00 | 5743.85 | 5743.85 | 5743.85 | 0 |
| 1729269000 | 5743.85 | -2.1 | -0.04 | 5728.65 | 5747.12 | 5710.26 | 0 |
| 1729182600 | 5745.95 | 66.74 | 1.18 | 5694.47 | 5757.32 | 5693.6899 | 0 |
| 1729096200 | 5679.21 | 17.21 | 0.30 | 5646.29 | 5681.17 | 5636.35 | 0 |
| 1729009800 | 5662 | 16.4 | 0.29 | 5653.2299 | 5676.11 | 5648.4399 | 0 |
| 1728923400 | 5645.6 | 48.05 | 0.86 | 5609.15 | 5646.6899 | 5601.87 | 0 |
| 1728664200 | 5597.55 | 46.42 | 0.84 | 5546.83 | 5609.79 | 5543.07 | 0 |
| 1728577800 | 5551.13 | -13.14 | -0.24 | 5570.36 | 5576.52 | 5537.62 | 0 |
| 1728491400 | 5564.27 | 55.76 | 1.01 | 5518.58 | 5568.1 | 5514.1 | 0 |
| 1728405000 | 5508.51 | 2.22 | 0.04 | 5484.06 | 5510.42 | 5472.56 | 0 |
| 1728318600 | 5506.29 | 10.74 | 0.20 | 5504.33 | 5521.83 | 5495.55 | 0 |
| 1728059400 | 5495.55 | 68.73 | 1.27 | 5422.82 | 5509.39 | 5418.92 | 0 |
| 1727973000 | 5426.82 | -42.9 | -0.78 | 5469.21 | 5469.21 | 5409.3 | 0 |
| 1727886600 | 5469.72 | 1.44 | 0.03 | 5460.4399 | 5473.15 | 5440.6 | 0 |
| 1727800200 | 5468.28 | -14.74 | -0.27 | 5499.16 | 5531.8 | 5434.11 | 0 |
| 1727713800 | 5483.02 | -65.62 | -1.18 | 5542.16 | 5542.16 | 5469.6 | 0 |
| 1727454600 | 5548.64 | 27.08 | 0.49 | 5534.76 | 5559.88 | 5529.02 | 0 |
| 1727368200 | 5521.56 | 33.97 | 0.62 | 5489.93 | 5546.71 | 5489.93 | 0 |
| 1727281800 | 5487.59 | -2.48 | -0.05 | 5482.28 | 5488.76 | 5458.1 | 0 |
| 1727195400 | 5490.07 | -1.75 | -0.03 | 5498.16 | 5516.97 | 5478.13 | 0 |
| 1727109000 | 5491.82 | -16.2 | -0.29 | 5514.91 | 5519.22 | 5482.86 | 0 |
| 1726849800 | 5508.02 | -50.78 | -0.91 | 5551.4 | 5558.46 | 5501.54 | 0 |
| 1726763400 | 5558.8 | 93.15 | 1.70 | 5470.64 | 5558.82 | 5470.64 | 0 |
| 1726677000 | 5465.65 | -30.4 | -0.55 | 5490.82 | 5491.15 | 5460.4399 | 0 |
| 1726590600 | 5496.05 | 17.95 | 0.33 | 5482.96 | 5515.66 | 5482.96 | 0 |
| 1726504200 | 5478.1 | 26.92 | 0.49 | 5444.75 | 5479.22 | 5431.96 | 0 |
| 1726245000 | 5451.18 | 29.65 | 0.55 | 5428.4799 | 5473.14 | 5428.4799 | 0 |
| 1726158600 | 5421.53 | 47.43 | 0.88 | 5410.4399 | 5450.99 | 5403.9799 | 0 |
| 1726072200 | 5374.1 | 17.88 | 0.33 | 5377.21 | 5410.12 | 5337.4 | 0 |
| 1725985800 | 5356.22 | -6.15 | -0.11 | 5352.9 | 5389.63 | 5345.13 | 0 |
| 1725899400 | 5362.37 | 86.01 | 1.63 | 5290.62 | 5365.45 | 5290.62 | 0 |
| 1725640200 | 5276.36 | -53.52 | -1.00 | 5330.54 | 5367 | 5269.55 | 0 |
| 1725553800 | 5329.88 | -24.11 | -0.45 | 5351.74 | 5370.08 | 5325.87 | 0 |
| 1725467400 | 5353.99 | -33.83 | -0.63 | 5365.4 | 5373.2 | 5337.06 | 0 |
| 1725381000 | 5387.82 | -48.12 | -0.89 | 5437.54 | 5453.45 | 5379.5 | 0 |
| 1725294600 | 5435.9399 | 28.44 | 0.53 | 5433.17 | 5438.6899 | 5411.56 | 0 |
| 1725035400 | 5407.5 | 3.08 | 0.06 | 5387.6 | 5424.64 | 5386.8 | 0 |
| 1724949000 | 5404.42 | 58.17 | 1.09 | 5346.01 | 5407.28 | 5345.45 | 0 |
| 1724862600 | 5346.25 | 2.55 | 0.05 | 5348.9 | 5378.52 | 5346.12 | 0 |
| 1724776200 | 5343.7 | 4.47 | 0.08 | 5342.36 | 5354.47 | 5336.75 | 0 |
