Hot Features
프리미엄
Euronext S ArcelorMittal 070322 GR 035 (SSMTG)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.357 | 13.1978298475 | 25.436 | 29.056 | 25.005 | 0 | 0 | IX |
| 4 | 6.03 | 26.4903571585 | 22.763 | 29.056 | 22.763 | 0 | 0 | IX |
| 12 | 3.546 | 14.045233097 | 25.247 | 29.056 | 22.258 | 0 | 0 | IX |
| 26 | 7.907 | 37.8578952408 | 20.886 | 29.056 | 20.511 | 0 | 0 | IX |
| 52 | 2.793 | 10.7423076923 | 26 | 29.056 | 20.24 | 0 | 0 | IX |
| 156 | 1.898 | 7.05707380554 | 26.895 | 31.306 | 20.24 | 0 | 0 | IX |
| 260 | 1.898 | 7.05707380554 | 26.895 | 31.306 | 20.24 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 28.793 | -0.26 | -0.91 | 28.793 | 28.793 | 28.793 | 0 |
| 1738863000 | 29.056 | 3.42 | 13.34 | 29.056 | 29.056 | 29.056 | 0 |
| 1738776600 | 25.636 | 0.15 | 0.58 | 25.636 | 25.636 | 25.636 | 0 |
| 1738690200 | 25.489 | 0.48 | 1.94 | 25.489 | 25.489 | 25.489 | 0 |
| 1738603800 | 25.005 | -0.43 | -1.69 | 25.005 | 25.005 | 25.005 | 0 |
| 1738344600 | 25.436 | -0.11 | -0.41 | 25.436 | 25.436 | 25.436 | 0 |
| 1738258200 | 25.541 | 0.5 | 2.02 | 25.541 | 25.541 | 25.541 | 0 |
| 1738171800 | 25.036 | 0.06 | 0.25 | 25.036 | 25.036 | 25.036 | 0 |
| 1738085400 | 24.973 | -0.02 | -0.08 | 24.973 | 24.973 | 24.973 | 0 |
| 1737999000 | 24.994 | 0.04 | 0.17 | 24.994 | 24.994 | 24.994 | 0 |
| 1737739800 | 24.952 | 0.76 | 3.13 | 24.952 | 24.952 | 24.952 | 0 |
| 1737653400 | 24.194 | 0 | 0.00 | 24.194 | 24.194 | 24.194 | 0 |
| 1737567000 | 24.194 | 0 | 0.00 | 24.194 | 24.194 | 24.194 | 0 |
| 1737480600 | 24.194 | -0.26 | -1.08 | 24.194 | 24.194 | 24.194 | 0 |
| 1737394200 | 24.457 | 0.55 | 2.29 | 24.457 | 24.457 | 24.457 | 0 |
| 1737135000 | 23.91 | 0.07 | 0.31 | 23.91 | 23.91 | 23.91 | 0 |
| 1737048600 | 23.836 | 0.27 | 1.16 | 23.836 | 23.836 | 23.836 | 0 |
| 1736962200 | 23.563 | 0.58 | 2.52 | 23.563 | 23.563 | 23.563 | 0 |
| 1736875800 | 22.984 | 0.1 | 0.42 | 22.984 | 22.984 | 22.984 | 0 |
| 1736789400 | 22.889 | 0.13 | 0.55 | 22.889 | 22.889 | 22.889 | 0 |
| 1736530200 | 22.763 | 0.36 | 1.60 | 22.763 | 22.763 | 22.763 | 0 |
| 1736443800 | 22.405 | 0.15 | 0.66 | 22.405 | 22.405 | 22.405 | 0 |
| 1736357400 | 22.258 | -0.2 | -0.89 | 22.258 | 22.258 | 22.258 | 0 |
| 1736271000 | 22.458 | -0.19 | -0.83 | 22.458 | 22.458 | 22.458 | 0 |
| 1736184600 | 22.647 | 0.06 | 0.28 | 22.647 | 22.647 | 22.647 | 0 |
| 1735925400 | 22.584 | -1.11 | -4.66 | 22.584 | 22.584 | 22.584 | 0 |
| 1735839000 | 23.689 | 0.08 | 0.36 | 23.689 | 23.689 | 23.689 | 0 |
| 1735666200 | 23.605 | 0.38 | 1.63 | 23.605 | 23.605 | 23.605 | 0 |
| 1735579800 | 23.226 | -0.15 | -0.63 | 23.226 | 23.226 | 23.226 | 0 |
| 1735320600 | 23.373 | -0.06 | -0.27 | 23.373 | 23.373 | 23.373 | 0 |
| 1735061400 | 23.437 | 0.15 | 0.64 | 23.437 | 23.437 | 23.437 | 0 |
| 1734975000 | 23.289 | -0.14 | -0.58 | 23.289 | 23.289 | 23.289 | 0 |
| 1734715800 | 23.426 | -0.21 | -0.89 | 23.426 | 23.426 | 23.426 | 0 |
| 1734629400 | 23.636 | -0.41 | -1.71 | 23.636 | 23.636 | 23.636 | 0 |
| 1734543000 | 24.047 | -0.06 | -0.26 | 24.047 | 24.047 | 24.047 | 0 |
| 1734456600 | 24.11 | -0.74 | -2.97 | 24.11 | 24.11 | 24.11 | 0 |
| 1734370200 | 24.847 | -0.13 | -0.50 | 24.847 | 24.847 | 24.847 | 0 |
| 1734111000 | 24.973 | -0.58 | -2.27 | 24.973 | 24.973 | 24.973 | 0 |
| 1734024600 | 25.552 | -0.33 | -1.26 | 25.552 | 25.552 | 25.552 | 0 |
| 1733938200 | 25.878 | -0.03 | -0.12 | 25.878 | 25.878 | 25.878 | 0 |
| 1733851800 | 25.91 | 0 | 0.00 | 25.91 | 25.91 | 25.91 | 0 |
| 1733765400 | 25.91 | 0.5 | 1.95 | 25.91 | 25.91 | 25.91 | 0 |
| 1733506200 | 25.415 | 0.13 | 0.50 | 25.415 | 25.415 | 25.415 | 0 |
| 1733419800 | 25.289 | 0.42 | 1.69 | 25.289 | 25.289 | 25.289 | 0 |
| 1733333400 | 24.868 | -0.34 | -1.34 | 24.868 | 24.868 | 24.868 | 0 |
| 1733247000 | 25.205 | -0.23 | -0.91 | 25.205 | 25.205 | 25.205 | 0 |
| 1733160600 | 25.436 | 0.35 | 1.38 | 25.436 | 25.436 | 25.436 | 0 |
| 1732901400 | 25.089 | 0.23 | 0.93 | 25.089 | 25.089 | 25.089 | 0 |
| 1732815000 | 24.857 | 0.66 | 2.74 | 24.857 | 24.857 | 24.857 | 0 |
| 1732728600 | 24.194 | 0 | 0.00 | 24.194 | 24.194 | 24.194 | 0 |
| 1732642200 | 24.194 | -0.95 | -3.77 | 24.194 | 24.194 | 24.194 | 0 |
| 1732555800 | 25.141 | -0.11 | -0.42 | 25.141 | 25.141 | 25.141 | 0 |
| 1732296600 | 25.247 | 0.09 | 0.34 | 25.247 | 25.247 | 25.247 | 0 |
| 1732210200 | 25.162 | 0.08 | 0.33 | 25.162 | 25.162 | 25.162 | 0 |
| 1732123800 | 25.078 | -0.19 | -0.75 | 25.078 | 25.078 | 25.078 | 0 |
| 1732037400 | 25.268 | -0.11 | -0.41 | 25.268 | 25.268 | 25.268 | 0 |
| 1731951000 | 25.373 | 0.13 | 0.50 | 25.373 | 25.373 | 25.373 | 0 |
| 1731691800 | 25.247 | 0.51 | 2.05 | 25.247 | 25.247 | 25.247 | 0 |
| 1731605400 | 24.741 | 0.94 | 3.93 | 24.741 | 24.741 | 24.741 | 0 |
| 1731519000 | 23.805 | -0.04 | -0.18 | 23.805 | 23.805 | 23.805 | 0 |
| 1731432600 | 23.847 | -1.16 | -4.63 | 23.847 | 23.847 | 23.847 | 0 |
| 1731346200 | 25.005 | -0.15 | -0.61 | 25.005 | 25.005 | 25.005 | 0 |
| 1731087000 | 25.159 | -0.51 | -1.99 | 25.159 | 25.159 | 25.159 | 0 |
