Hot Features
프리미엄
Proximus SA (PROX)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.385 | 6.36363636364 | 6.05 | 6.49 | 5.945 | 684655 | 6.15525832 | DE |
| 4 | 1.265 | 24.4680851064 | 5.17 | 6.49 | 5.115 | 511759 | 5.77535684 | DE |
| 12 | 1.455 | 29.2168674699 | 4.98 | 6.49 | 4.764 | 490891 | 5.31651856 | DE |
| 26 | -0.425 | -6.19533527697 | 6.86 | 7.21 | 4.764 | 461896 | 5.84334828 | DE |
| 52 | -1.171 | -15.3957402051 | 7.606 | 7.89 | 4.764 | 415258 | 6.44307937 | DE |
| 156 | -10.615 | -62.2580645161 | 17.05 | 17.96 | 4.764 | 737958 | 9.61065095 | DE |
| 260 | -14.275 | -68.9280540802 | 20.71 | 24.34 | 4.764 | 759138 | 12.73316566 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 6.335 | 0.04 | 0.72 | 6.275 | 6.37 | 6.245 | 505622 |
| 1741282200 | 6.29 | 0.19 | 3.11 | 6.15 | 6.29 | 6.1449999 | 845111 |
| 1741195800 | 6.1 | 0.06 | 0.99 | 6.07 | 6.125 | 6.05 | 616267 |
| 1741109400 | 6.04 | 0 | 0.08 | 5.96 | 6.17 | 5.945 | 886033 |
| 1741023000 | 6.035 | 0.03 | 0.42 | 6.05 | 6.12 | 5.995 | 570243 |
| 1740763800 | 6.01 | 0.13 | 2.21 | 6 | 6.195 | 5.89 | 1146881 |
| 1740677400 | 5.88 | 0.26 | 4.53 | 5.61 | 5.9349999 | 5.61 | 801082 |
| 1740591000 | 5.625 | 0.05 | 0.90 | 5.61 | 5.66 | 5.55 | 382169 |
| 1740504600 | 5.575 | 0.09 | 1.64 | 5.47 | 5.625 | 5.45 | 469661 |
| 1740418200 | 5.485 | 0.11 | 1.95 | 5.42 | 5.5199999 | 5.385 | 312997 |
| 1740159000 | 5.38 | 0.01 | 0.28 | 5.35 | 5.38 | 5.32 | 218572 |
| 1740072600 | 5.365 | -0.11 | -1.92 | 5.48 | 5.5 | 5.335 | 354581 |
| 1739986200 | 5.47 | 0.03 | 0.55 | 5.41 | 5.47 | 5.39 | 365216 |
| 1739899800 | 5.44 | 0.07 | 1.30 | 5.47 | 5.5 | 5.38 | 375954 |
| 1739813400 | 5.37 | 0.03 | 0.56 | 5.405 | 5.47 | 5.32 | 325227 |
| 1739554200 | 5.34 | -0.13 | -2.29 | 5.47 | 5.49 | 5.315 | 368585 |
| 1739467800 | 5.465 | -0.02 | -0.36 | 5.53 | 5.55 | 5.4 | 365438 |
| 1739381400 | 5.485 | 0.16 | 3.00 | 5.355 | 5.54 | 5.355 | 457819 |
| 1739295000 | 5.325 | 0.03 | 0.47 | 5.32 | 5.36 | 5.275 | 385809 |
| 1739208600 | 5.3 | 0.12 | 2.22 | 5.17 | 5.32 | 5.115 | 481921 |
| 1738949400 | 5.1849999 | 0.02 | 0.48 | 5.17 | 5.225 | 5.16 | 258811 |
| 1738863000 | 5.16 | 0.08 | 1.57 | 5.08 | 5.16 | 5.035 | 298928 |
| 1738776600 | 5.08 | -0.09 | -1.74 | 5.095 | 5.235 | 4.984 | 704611 |
| 1738690200 | 5.17 | -0.19 | -3.54 | 5.36 | 5.3949999 | 5.17 | 499371 |
| 1738603800 | 5.36 | 0 | 0.00 | 5.26 | 5.385 | 5.25 | 475297 |
| 1738344600 | 5.36 | 0.08 | 1.42 | 5.3 | 5.405 | 5.275 | 660705 |
| 1738258200 | 5.285 | 0.17 | 3.22 | 5.155 | 5.29 | 5.1449999 | 438765 |
| 1738171800 | 5.12 | -0.04 | -0.68 | 5.15 | 5.15 | 5.075 | 215952 |
| 1738085400 | 5.155 | 0.04 | 0.88 | 5.13 | 5.155 | 5.055 | 335217 |
| 1737999000 | 5.11 | 0.31 | 6.37 | 4.792 | 5.11 | 4.776 | 670613 |
| 1737739800 | 4.804 | -0.02 | -0.46 | 4.82 | 4.944 | 4.764 | 586188 |
| 1737653400 | 4.8259999 | -0.37 | -7.19 | 5 | 5.04 | 4.8259999 | 987906 |
| 1737567000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1737480600 | 5.2 | 0 | 0.10 | 5.2 | 5.225 | 5.1849999 | 303391 |
| 1737394200 | 5.195 | 0.03 | 0.58 | 5.17 | 5.235 | 5.15 | 340559 |
| 1737135000 | 5.165 | 0.04 | 0.68 | 5.14 | 5.165 | 5.105 | 249458 |
| 1737048600 | 5.13 | 0.09 | 1.89 | 5.05 | 5.13 | 5.035 | 273695 |
| 1736962200 | 5.035 | 0.04 | 0.70 | 5.04 | 5.07 | 4.978 | 350624 |
| 1736875800 | 5 | -0.02 | -0.30 | 5.025 | 5.035 | 4.934 | 402236 |
| 1736789400 | 5.015 | -0.01 | -0.20 | 4.996 | 5.075 | 4.988 | 377887 |
| 1736530200 | 5.025 | -0.11 | -2.14 | 5.15 | 5.165 | 5 | 455565 |
| 1736443800 | 5.135 | 0.09 | 1.88 | 5.04 | 5.14 | 5.0199999 | 290520 |
| 1736357400 | 5.04 | -0.05 | -0.98 | 5.1 | 5.1 | 4.96 | 539551 |
| 1736271000 | 5.09 | 0 | 0.10 | 5.01 | 5.135 | 4.94 | 766355 |
| 1736184600 | 5.085 | 0.04 | 0.79 | 5.08 | 5.1 | 4.988 | 404890 |
| 1735925400 | 5.045 | -0.05 | -0.98 | 5.12 | 5.13 | 5.04 | 447049 |
| 1735839000 | 5.095 | 0.07 | 1.39 | 5.05 | 5.115 | 5.005 | 325254 |
| 1735666200 | 5.025 | 0.04 | 0.78 | 4.99 | 5.04 | 4.95 | 271464 |
| 1735579800 | 4.986 | 0.09 | 1.88 | 4.892 | 4.988 | 4.87 | 657026 |
| 1735320600 | 4.894 | 0.01 | 0.29 | 4.886 | 4.936 | 4.862 | 295153 |
| 1735061400 | 4.88 | 0.04 | 0.83 | 4.83 | 4.898 | 4.83 | 195902 |
| 1734975000 | 4.84 | -0.16 | -3.12 | 4.95 | 5 | 4.84 | 492958 |
| 1734715800 | 4.996 | 0.02 | 0.48 | 4.95 | 4.998 | 4.906 | 727089 |
| 1734629400 | 4.972 | -0.06 | -1.15 | 4.98 | 5.035 | 4.8099999 | 818635 |
| 1734543000 | 5.03 | 0.21 | 4.27 | 4.922 | 5.08 | 4.914 | 776126 |
| 1734456600 | 4.824 | -0.09 | -1.75 | 4.88 | 4.936 | 4.814 | 673703 |
| 1734370200 | 4.91 | -0.06 | -1.17 | 4.98 | 5.01 | 4.864 | 687266 |
| 1734111000 | 4.968 | -0.13 | -2.59 | 5.08 | 5.09 | 4.922 | 961124 |
| 1734024600 | 5.1 | -0.04 | -0.68 | 5.175 | 5.21 | 5.0599999 | 1052958 |
| 1733938200 | 5.135 | -0.42 | -7.56 | 5.57 | 5.59 | 5.015 | 2223549 |
| 1733851800 | 5.555 | -0.18 | -3.14 | 5.7 | 5.705 | 5.55 | 694869 |
