Hot Features
프리미엄
Euronext Invest In France 40 NR (INFRN)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 27.59 | 0.525695035907 | 5248.29 | 5275.88 | 5166.35 | 0 | 0 | IX |
| 4 | 157.21 | 3.07130563213 | 5118.67 | 5279.15 | 4982.8 | 0 | 0 | IX |
| 12 | 449.98 | 9.32427112041 | 4825.9 | 5279.15 | 4719.42 | 0 | 0 | IX |
| 26 | 462.81 | 9.61569227125 | 4813.07 | 5279.15 | 4456.23 | 0 | 0 | IX |
| 52 | 462.81 | 9.61569227125 | 4813.07 | 5279.15 | 4456.23 | 0 | 0 | IX |
| 156 | 462.81 | 9.61569227125 | 4813.07 | 5279.15 | 4456.23 | 0 | 0 | IX |
| 260 | 462.81 | 9.61569227125 | 4813.07 | 5279.15 | 4456.23 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 5274.93 | 74.49 | 1.43 | 5213.67 | 5275.88 | 5197.54 | 0 |
| 1732123800 | 5200.4399 | -14.05 | -0.27 | 5221.79 | 5239.1 | 5188.43 | 0 |
| 1732037400 | 5214.49 | -17.47 | -0.33 | 5232.47 | 5239.91 | 5166.35 | 0 |
| 1731951000 | 5231.96 | 16.87 | 0.32 | 5223.71 | 5241.67 | 5213.31 | 0 |
| 1731691800 | 5215.09 | -37.41 | -0.71 | 5248.29 | 5260 | 5212.85 | 0 |
| 1731605400 | 5252.5 | 39.84 | 0.76 | 5230.32 | 5274.35 | 5230.32 | 0 |
| 1731519000 | 5212.66 | 0 | 0.00 | 5212.66 | 5212.66 | 5212.66 | 0 |
| 1731432600 | 5212.66 | -56.94 | -1.08 | 5267.34 | 5267.34 | 5205.45 | 0 |
| 1731346200 | 5269.6 | 76.14 | 1.47 | 5201.41 | 5279.15 | 5201.41 | 0 |
| 1731087000 | 5193.46 | 26.11 | 0.51 | 5175.97 | 5199.15 | 5162.27 | 0 |
| 1731000600 | 5167.35 | -24.3 | -0.47 | 5207.14 | 5207.14 | 5165.97 | 0 |
| 1730914200 | 5191.65 | 147.05 | 2.91 | 5098.66 | 5206.95 | 5091.89 | 0 |
| 1730827800 | 5044.6 | 23.56 | 0.47 | 5021.41 | 5053.21 | 5009.71 | 0 |
| 1730741400 | 5021.04 | -30.5 | -0.60 | 5026.41 | 5048.93 | 5012.47 | 0 |
| 1730482200 | 5051.54 | 39.69 | 0.79 | 4999.15 | 5066.58 | 4997.21 | 0 |
| 1730395800 | 5011.85 | -78.43 | -1.54 | 5070.16 | 5070.16 | 4982.8 | 0 |
| 1730309400 | 5090.28 | -42.18 | -0.82 | 5124.17 | 5124.17 | 5083.15 | 0 |
| 1730223000 | 5132.46 | 3.28 | 0.06 | 5133.02 | 5149.53 | 5128.76 | 0 |
| 1730136600 | 5129.18 | 16.06 | 0.31 | 5107.21 | 5137.99 | 5095.99 | 0 |
| 1729873800 | 5113.12 | 2.61 | 0.05 | 5118.67 | 5127.31 | 5102.75 | 0 |
| 1729787400 | 5110.51 | -12.64 | -0.25 | 5115.24 | 5134.66 | 5104.2299 | 0 |
| 1729701000 | 5123.15 | -6.99 | -0.14 | 5136.12 | 5149.21 | 5120.55 | 0 |
| 1729614600 | 5130.14 | 20.11 | 0.39 | 5111.25 | 5132.29 | 5092.99 | 0 |
| 1729528200 | 5110.03 | -32.52 | -0.63 | 5141.86 | 5146.25 | 5103.97 | 0 |
| 1729269000 | 5142.55 | -1.89 | -0.04 | 5128.9399 | 5145.49 | 5112.4799 | 0 |
| 1729182600 | 5144.4399 | 59.76 | 1.18 | 5098.34 | 5154.61 | 5097.65 | 0 |
| 1729096200 | 5084.68 | 15.41 | 0.30 | 5055.21 | 5086.4399 | 5046.31 | 0 |
| 1729009800 | 5069.27 | 14.68 | 0.29 | 5061.42 | 5081.91 | 5057.13 | 0 |
| 1728923400 | 5054.59 | 43.02 | 0.86 | 5021.96 | 5055.57 | 5015.4399 | 0 |
| 1728664200 | 5011.57 | 29.54 | 0.59 | 4966.16 | 5022.52 | 4962.8 | 0 |
| 1728577800 | 4982.03 | 0 | 0.00 | 4982.03 | 4982.03 | 4982.03 | 0 |
| 1728491400 | 4982.03 | 49.93 | 1.01 | 4941.12 | 4985.46 | 4937.11 | 0 |
| 1728405000 | 4932.1 | 1.98 | 0.04 | 4910.22 | 4933.81 | 4899.92 | 0 |
| 1728318600 | 4930.12 | 9.62 | 0.20 | 4928.37 | 4944.04 | 4920.5 | 0 |
| 1728059400 | 4920.5 | 60.85 | 1.25 | 4855.37 | 4932.89 | 4851.88 | 0 |
| 1727973000 | 4859.65 | -38.42 | -0.78 | 4897.62 | 4897.62 | 4843.97 | 0 |
| 1727886600 | 4898.07 | 1.01 | 0.02 | 4889.76 | 4901.14 | 4872 | 0 |
| 1727800200 | 4897.06 | -13.2 | -0.27 | 4924.72 | 4953.96 | 4866.46 | 0 |
| 1727713800 | 4910.26 | -58.84 | -1.18 | 4963.2299 | 4963.2299 | 4898.25 | 0 |
| 1727454600 | 4969.1 | 24.25 | 0.49 | 4956.67 | 4979.17 | 4951.53 | 0 |
| 1727368200 | 4944.85 | 30.42 | 0.62 | 4916.52 | 4967.37 | 4916.52 | 0 |
| 1727281800 | 4914.43 | -2.22 | -0.05 | 4909.67 | 4915.4799 | 4888.01 | 0 |
| 1727195400 | 4916.65 | -1.56 | -0.03 | 4923.9 | 4940.74 | 4905.96 | 0 |
| 1727109000 | 4918.21 | -14.56 | -0.30 | 4938.9 | 4942.75 | 4910.2 | 0 |
| 1726849800 | 4932.77 | -45.48 | -0.91 | 4971.62 | 4977.9399 | 4926.96 | 0 |
| 1726763400 | 4978.25 | 83.43 | 1.70 | 4899.29 | 4978.26 | 4899.29 | 0 |
| 1726677000 | 4894.82 | -27.23 | -0.55 | 4917.37 | 4917.67 | 4890.16 | 0 |
| 1726590600 | 4922.05 | 16.07 | 0.33 | 4910.32 | 4939.61 | 4910.32 | 0 |
| 1726504200 | 4905.9799 | 23.88 | 0.49 | 4876.11 | 4906.97 | 4864.65 | 0 |
| 1726245000 | 4882.1 | 26.56 | 0.55 | 4861.77 | 4901.76 | 4861.77 | 0 |
| 1726158600 | 4855.54 | 42.48 | 0.88 | 4845.6 | 4881.93 | 4839.82 | 0 |
| 1726072200 | 4813.06 | 16.01 | 0.33 | 4815.85 | 4845.32 | 4780.1899 | 0 |
| 1725985800 | 4797.05 | -5.5 | -0.11 | 4794.07 | 4826.97 | 4787.12 | 0 |
| 1725899400 | 4802.55 | 77.03 | 1.63 | 4738.29 | 4805.31 | 4738.29 | 0 |
| 1725640200 | 4725.52 | -48.43 | -1.01 | 4774.06 | 4806.71 | 4719.42 | 0 |
| 1725553800 | 4773.95 | -21.85 | -0.46 | 4793.53 | 4809.96 | 4770.35 | 0 |
| 1725467400 | 4795.8 | -30.3 | -0.63 | 4806.01 | 4813 | 4780.63 | 0 |
| 1725381000 | 4826.1 | -43.1 | -0.89 | 4870.63 | 4884.88 | 4818.64 | 0 |
| 1725294600 | 4869.2 | 25.47 | 0.53 | 4866.71 | 4871.66 | 4847.36 | 0 |
| 1725035400 | 4843.7299 | 2.77 | 0.06 | 4825.9 | 4859.07 | 4825.18 | 0 |
| 1724949000 | 4840.96 | 52.1 | 1.09 | 4788.64 | 4843.52 | 4788.14 | 0 |
| 1724862600 | 4788.86 | 2.29 | 0.05 | 4791.2299 | 4817.77 | 4788.74 | 0 |
| 1724776200 | 4786.57 | 4 | 0.08 | 4785.38 | 4796.22 | 4780.35 | 0 |
| 1724689800 | 4782.57 | 19.65 | 0.41 | 4774.04 | 4791.9399 | 4772.09 | 0 |
| 1724430600 | 4762.92 | 12.86 | 0.27 | 4740.03 | 4781.36 | 4740.03 | 0 |
| 1724344200 | 4750.06 | 16.48 | 0.35 | 4742.14 | 4768.39 | 4741.76 | 0 |
