Hot Features
프리미엄
Euronext Switzerland 20 PAB Decrement 3 (S2PD3)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.76 | 0.917767774471 | 1717.21 | 1738.12 | 1682.62 | 0 | 0 | IX |
| 4 | 88.09 | 5.35540586547 | 1644.88 | 1738.12 | 1623.23 | 0 | 0 | IX |
| 12 | -71.04 | -3.93789391411 | 1804.01 | 1816.16 | 1623.23 | 0 | 0 | IX |
| 26 | -69.25 | -3.84248315966 | 1802.22 | 1862.5 | 1623.23 | 0 | 0 | IX |
| 52 | 63.21 | 3.7855739747 | 1669.76 | 1862.5 | 1623.23 | 0 | 0 | IX |
| 156 | -107.42 | -5.83680632909 | 1840.39 | 1862.5 | 1536.5 | 0 | 0 | IX |
| 260 | -107.42 | -5.83680632909 | 1840.39 | 1862.5 | 1536.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1732.97 | -0.29 | -0.02 | 1733.11 | 1738.12 | 1730.85 | 0 |
| 1737048600 | 1733.26 | 34.3 | 2.02 | 1698.82 | 1733.26 | 1698.82 | 0 |
| 1736962200 | 1698.96 | 9.14 | 0.54 | 1689.68 | 1700.9 | 1682.62 | 0 |
| 1736875800 | 1689.82 | -3.19 | -0.19 | 1692.87 | 1707.4 | 1689.11 | 0 |
| 1736789400 | 1693.01 | -9.84 | -0.58 | 1702.43 | 1702.43 | 1686.14 | 0 |
| 1736530200 | 1702.85 | -14.51 | -0.84 | 1717.21 | 1719.22 | 1701.92 | 0 |
| 1736443800 | 1717.36 | 9.04 | 0.53 | 1708.18 | 1721.72 | 1707.68 | 0 |
| 1736357400 | 1708.32 | 5.48 | 0.32 | 1702.7 | 1715.75 | 1694.45 | 0 |
| 1736271000 | 1702.84 | 25.84 | 1.54 | 1676.71 | 1703.12 | 1672.06 | 0 |
| 1736184600 | 1677 | 7.32 | 0.44 | 1669.27 | 1679.21 | 1664.1 | 0 |
| 1735925400 | 1669.68 | -3.61 | -0.22 | 1673.15 | 1678.8 | 1661.34 | 0 |
| 1735839000 | 1673.29 | -0.27 | -0.02 | 1673.29 | 1673.29 | 1673.29 | 0 |
| 1735666200 | 1673.56 | -0.14 | -0.01 | 1673.56 | 1673.56 | 1673.56 | 0 |
| 1735579800 | 1673.7 | 2.73 | 0.16 | 1670.56 | 1678.04 | 1665.31 | 0 |
| 1735320600 | 1670.97 | 14.38 | 0.87 | 1656.18 | 1672.04 | 1656.18 | 0 |
| 1735061400 | 1656.59 | -0.13 | -0.01 | 1656.59 | 1656.59 | 1656.59 | 0 |
| 1734975000 | 1656.72 | 12.72 | 0.77 | 1643.59 | 1660.08 | 1639.04 | 0 |
| 1734715800 | 1644 | -1.01 | -0.06 | 1644.88 | 1644.88 | 1623.23 | 0 |
| 1734629400 | 1645.01 | -27.95 | -1.67 | 1672.82 | 1672.82 | 1641.3599 | 0 |
| 1734543000 | 1672.96 | -14.3 | -0.85 | 1687.12 | 1687.12 | 1672.04 | 0 |
| 1734456600 | 1687.26 | 10.46 | 0.62 | 1676.67 | 1687.7 | 1663.54 | 0 |
| 1734370200 | 1676.8 | 3.24 | 0.19 | 1673.15 | 1677.71 | 1664.98 | 0 |
| 1734111000 | 1673.56 | -6.16 | -0.37 | 1679.58 | 1679.91 | 1670.33 | 0 |
| 1734024600 | 1679.72 | 7.87 | 0.47 | 1671.71 | 1689.1 | 1668.88 | 0 |
| 1733938200 | 1671.85 | 3.28 | 0.20 | 1668.43 | 1674.5 | 1663.1099 | 0 |
| 1733851800 | 1668.57 | -13.24 | -0.79 | 1681.61 | 1681.61 | 1667.8699 | 0 |
| 1733765400 | 1681.81 | -0.44 | -0.03 | 1681.83 | 1688.7 | 1675.58 | 0 |
| 1733506200 | 1682.25 | 4.38 | 0.26 | 1677.73 | 1686.32 | 1672.73 | 0 |
| 1733419800 | 1677.87 | -1.6 | -0.10 | 1679.33 | 1684.12 | 1673.29 | 0 |
| 1733333400 | 1679.47 | -9.58 | -0.57 | 1688.91 | 1688.91 | 1674.56 | 0 |
| 1733247000 | 1689.05 | -0.82 | -0.05 | 1689.73 | 1695.84 | 1683.15 | 0 |
| 1733160600 | 1689.87 | 5.85 | 0.35 | 1683.61 | 1693.71 | 1676.88 | 0 |
| 1732901400 | 1684.02 | 5.65 | 0.34 | 1678.23 | 1684.02 | 1668.91 | 0 |
| 1732815000 | 1678.37 | 5.87 | 0.35 | 1672.3599 | 1682.05 | 1670.04 | 0 |
| 1732728600 | 1672.5 | 4.07 | 0.24 | 1668.29 | 1674.68 | 1665.05 | 0 |
| 1732642200 | 1668.43 | -3.4 | -0.20 | 1671.7 | 1678.57 | 1659.26 | 0 |
| 1732555800 | 1671.83 | -5.93 | -0.35 | 1677.34 | 1685.14 | 1669.35 | 0 |
| 1732296600 | 1677.76 | 20.06 | 1.21 | 1657.56 | 1684.57 | 1657.56 | 0 |
| 1732210200 | 1657.7 | 3.18 | 0.19 | 1654.38 | 1659.68 | 1644.27 | 0 |
| 1732123800 | 1654.52 | -2.17 | -0.13 | 1656.55 | 1670.08 | 1650.72 | 0 |
| 1732037400 | 1656.69 | -16.56 | -0.99 | 1677.16 | 1681.6 | 1642.77 | 0 |
| 1731951000 | 1673.25 | -0.62 | -0.04 | 1673.45 | 1676.15 | 1664.54 | 0 |
| 1731691800 | 1673.8699 | -30.77 | -1.81 | 1704.5 | 1704.5 | 1670.55 | 0 |
| 1731605400 | 1704.64 | 9.12 | 0.54 | 1692.75 | 1706.84 | 1685.96 | 0 |
| 1731519000 | 1695.52 | 0 | 0.00 | 1695.52 | 1695.52 | 1695.52 | 0 |
| 1731432600 | 1695.52 | -24.5 | -1.42 | 1719.88 | 1719.88 | 1694.06 | 0 |
| 1731346200 | 1720.02 | 10.58 | 0.62 | 1709.02 | 1727.84 | 1709.02 | 0 |
| 1731087000 | 1709.44 | -19.02 | -1.10 | 1728.31 | 1729.12 | 1707.67 | 0 |
| 1731000600 | 1728.46 | 6.72 | 0.39 | 1721.6 | 1740.56 | 1719.92 | 0 |
| 1730914200 | 1721.74 | -16.51 | -0.95 | 1738.11 | 1767.91 | 1719.4 | 0 |
| 1730827800 | 1738.25 | -15.39 | -0.88 | 1753.5 | 1757.02 | 1735.73 | 0 |
| 1730741400 | 1753.64 | -8.5 | -0.48 | 1761.7 | 1767.84 | 1753.64 | 0 |
| 1730482200 | 1762.14 | 27.36 | 1.58 | 1734.64 | 1766.22 | 1734.64 | 0 |
| 1730395800 | 1734.78 | -28.6 | -1.62 | 1763.23 | 1763.23 | 1727.99 | 0 |
| 1730309400 | 1763.38 | -17.27 | -0.97 | 1780.51 | 1780.51 | 1760.03 | 0 |
| 1730223000 | 1780.65 | -31.16 | -1.72 | 1811.66 | 1813.41 | 1780.65 | 0 |
| 1730136600 | 1811.81 | 5.69 | 0.32 | 1805.67 | 1816.16 | 1803.13 | 0 |
| 1729873800 | 1806.12 | 1.96 | 0.11 | 1804.01 | 1806.85 | 1798.39 | 0 |
| 1729787400 | 1804.16 | 5.58 | 0.31 | 1798.43 | 1813.3 | 1798.43 | 0 |
| 1729701000 | 1798.58 | 2.14 | 0.12 | 1796.29 | 1804.9 | 1790.16 | 0 |
| 1729614600 | 1796.44 | -14.74 | -0.81 | 1811.03 | 1811.03 | 1790.17 | 0 |
| 1729528200 | 1811.18 | -9.41 | -0.52 | 1820.14 | 1824.13 | 1809.46 | 0 |
