Euronext Invest In France 40【INFRP】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
지수
EU
Euronext Invest In France 40 (INFRP)
Euronext Invest In France 40 (INFRP) 과거

Euronext Invest In France 40 (INFRP)

3,552.67

-18.14

(-0.51%)

마감 12 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-19.63	-0.549505920555	3572.3	3796.25	3406.34	0	0	IX
4	-402.39	-10.1740555137	3955.06	4172.41	3406.34	0	0	IX
12	-468.32	-11.6468829816	4020.99	4351.33	3406.34	0	0	IX
26	-185.17	-4.95393061233	3737.84	4351.33	3406.34	0	0	IX
52	-90.09	-2.47312477352	3642.76	4351.33	3359.7	0	0	IX
156	-90.09	-2.47312477352	3642.76	4351.33	3359.7	0	0	IX
260	-90.09	-2.47312477352	3642.76	4351.33	3359.7	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	3589.21	14.5	0.41	3604.78	3624.95	3539.02	0
1744302600	3574.71	105.86	3.05	3640.71	3796.25	3562.67	0
1744216200	3468.85	-120.46	-3.36	3485.94	3495.7	3426.07	0
1744129800	3589.31	95.13	2.72	3518.88	3660.5	3518.62	0
1744043400	3494.18	-621.43	-15.10	3572.3	3651.34	3406.34	0
1743787800	4115.61	0	0.00	4115.61	4115.61	4115.61	0
1743701400	4115.61	0	0.00	4115.61	4115.61	4115.61	0
1743615000	4115.61	0	0.00	4115.61	4115.61	4115.61	0
1743528600	4115.61	0	0.00	4115.61	4115.61	4115.61	0
1743442200	4115.61	0	0.00	4115.61	4115.61	4115.61	0
1743183000	4115.61	0	0.00	4115.61	4115.61	4115.61	0
1743096600	4115.61	0	0.00	4115.61	4115.61	4115.61	0
1743010200	4115.61	-42.84	-1.03	4166.07	4172.41	4112.37	0
1742923800	4158.45	36.26	0.88	4128.34	4161.6899	4128.34	0
1742837400	4122.1899	39.29	0.96	4088.13	4132.27	4085.24	0
1742578200	4082.9	-1.62	-0.04	4087.56	4088.23	4052.87	0
1742491800	4084.52	-34.5	-0.84	4126.14	4128.24	4070.72	0
1742405400	4119.02	33.71	0.83	4096.18	4129.67	4086.26	0
1742319000	4085.31	18.07	0.44	4069.53	4110.84	4069.53	0
1742232600	4067.24	42.25	1.05	4028.31	4068.75	4028.06	0
1741973400	4024.99	75.47	1.91	3955.06	4030.64	3940.86	0
1741887000	3949.52	-39.22	-0.98	3987.23	3994.23	3947.21	0
1741800600	3988.74	58.61	1.49	3949.94	4008.55	3948.74	0
1741714200	3930.13	-73.17	-1.83	3994.84	4005.82	3921.22	0
1741627800	4003.3	-71.9	-1.76	4112.93	4125.49	4003.03	0
1741368600	4075.2	-57.84	-1.40	4118.21	4118.21	4065.86	0
1741282200	4133.04	23.81	0.58	4127.68	4171.54	4115.24	0
1741195800	4109.2299	41.63	1.02	4056.39	4131.76	4056.39	0
1741109400	4067.6	-156.73	-3.71	4182.25	4182.25	4041.88	0
1741023000	4224.33	44.35	1.06	4205.32	4246.04	4194.11	0
1740763800	4179.9799	-43.01	-1.02	4189.56	4189.56	4147.13	0
1740677400	4222.99	-10.61	-0.25	4225.17	4229.15	4184.59	0
1740591000	4233.6	55.11	1.32	4185.14	4240.58	4185	0
1740504600	4178.49	-32.07	-0.76	4201.46	4215.52	4159.01	0
1740418200	4210.56	-48.94	-1.15	4223.46	4236.03	4177.58	0
1740159000	4259.5	-1.76	-0.04	4267.35	4283.11	4252.7	0
1740072600	4261.26	-57.81	-1.34	4313.4	4333.72	4257.08	0
1739986200	4319.07	-10.91	-0.25	4336.93	4351.33	4304.07	0
1739899800	4329.9799	33.42	0.78	4301.02	4331.54	4296.52	0
1739813400	4296.56	8.2	0.19	4295.81	4306.86	4295.81	0
1739554200	4288.36	4	0.09	4288.68	4300.15	4281.99	0
1739467800	4284.36	13.25	0.31	4275.54	4302.05	4275.54	0
1739381400	4271.11	-1.65	-0.04	4274.1899	4294.15	4268.02	0
1739295000	4272.76	12.4	0.29	4268.31	4280.55	4265.38	0
1739208600	4260.36	-4.59	-0.11	4257.22	4276.57	4256.9399	0
1738949400	4264.95	23.73	0.56	4244.66	4278.53	4244.66	0
1738863000	4241.22	67.93	1.63	4190.03	4249.57	4190.03	0
1738776600	4173.29	3.3	0.08	4172.12	4175.96	4144.75	0
1738690200	4169.99	46.22	1.12	4123.77	4181.9799	4121.86	0
1738603800	4123.77	-34.68	-0.83	4174.67	4174.67	4087.02	0
1738344600	4158.45	21.04	0.51	4143.81	4168.47	4143.81	0
1738258200	4137.41	-34.08	-0.82	4163.9399	4176.1899	4132.71	0
1738171800	4171.49	4.04	0.10	4171.4799	4183.66	4168.9	0
1738085400	4167.45	59.39	1.45	4125.91	4173.6	4125.91	0
1737999000	4108.06	-34.54	-0.83	4142.7299	4143.3	4101.15	0
1737739800	4142.6	-3.55	-0.09	4150.05	4164.52	4136.22	0
1737653400	4146.15	24.86	0.60	4125.12	4149.68	4125.12	0
1737567000	4121.29	50.07	1.23	4082.87	4121.88	4081.46	0
1737480600	4071.22	13.26	0.33	4059.93	4075.47	4054.66	0
1737394200	4057.96	-2.92	-0.07	4054.28	4065.11	4051.7	0
1737135000	4060.88	38.07	0.95	4020.99	4061.76	4020.99	0
1737048600	4022.81	16.93	0.42	4003.3	4032.66	4002.53	0
1736962200	4005.88	80.74	2.06	3933.04	4010.28	3933.04	0
1736875800	3925.14	21.86	0.56	3912.38	3943.64	3912.38	0
1736789400	3903.28	-14.2	-0.36	3920.93	3920.93	3895.94	0

Euronext Invest In Franc...

iShares MSCI EM UCITS ET...

Equity Bancshares

Citigroup Global Markets...

Citigroup Global Markets...

A2a Green Bond Tf 4,375%...

Citigroup Global Markets...

OMX Helsinki Health Care...

Citigroup Global Markets...

Citigroup Global Markets...

Genesis Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관