Hot Features
프리미엄
OMX Copenhagen Food, Beverage and Tobacco PI (CX4510PI)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 1826.4742 | -30.05 | -1.62 | 1831.7003 | 1843.0876 | 1824.1194 | 0 |
| 1732572000 | 1856.5219 | 34.99 | 1.92 | 1835.9117 | 1856.5219 | 1827.985 | 0 |
| 1732312800 | 1821.5334 | 26.7 | 1.49 | 1802.389 | 1822.0514 | 1798.1064 | 0 |
| 1732226400 | 1794.8348 | -4.62 | -0.26 | 1793.2538 | 1794.9561 | 1783.5681 | 0 |
| 1732140000 | 1799.4569 | 10.01 | 0.56 | 1801.5361 | 1805.4442 | 1787.5799 | 0 |
| 1732053600 | 1789.4423 | -23.4 | -1.29 | 1803.1613 | 1803.1613 | 1779.8695 | 0 |
| 1731967200 | 1812.8391 | 0.14 | 0.01 | 1812.3067 | 1814.4033 | 1795.1393 | 0 |
| 1731708000 | 1812.7024 | -4.77 | -0.26 | 1795.2389 | 1817.4198 | 1790.0165 | 0 |
| 1731621600 | 1817.473 | 18.43 | 1.02 | 1816.4353 | 1823.1094 | 1802.6282 | 0 |
| 1731535200 | 1799.0466 | -49.18 | -2.66 | 1831.6881 | 1837.4027 | 1796.012 | 0 |
| 1731448800 | 1848.2226 | -43.46 | -2.30 | 1863.5323 | 1868.6387 | 1846.1366 | 0 |
| 1731362400 | 1891.6865 | 23.53 | 1.26 | 1882.0055 | 1893.5265 | 1874.9353 | 0 |
| 1731103200 | 1868.1541 | -11.41 | -0.61 | 1879.8233 | 1884.4636 | 1860.7684 | 0 |
| 1731016800 | 1879.5629 | 44.65 | 2.43 | 1848.0947 | 1888.525 | 1848.0947 | 0 |
| 1730930400 | 1834.9145 | -33.5 | -1.79 | 1862.9486 | 1872.7552 | 1827.5541 | 0 |
| 1730844000 | 1868.4154 | -0.18 | -0.01 | 1853.2366 | 1868.4154 | 1851.7794 | 0 |
| 1730757600 | 1868.5915 | -20.7 | -1.10 | 1882.1044 | 1889.4671 | 1864.4523 | 0 |
| 1730494800 | 1889.2877 | 23.18 | 1.24 | 1879.2449 | 1893.6692 | 1864.7515 | 0 |
| 1730408400 | 1866.1091 | -3.88 | -0.21 | 1880.4987 | 1895.7732 | 1859.8034 | 0 |
| 1730322000 | 1869.9897 | -57.27 | -2.97 | 1900.9407 | 1912.3304 | 1869.9897 | 0 |
| 1730235600 | 1927.2645 | -15.61 | -0.80 | 1944.2516 | 1951.2522 | 1927.2645 | 0 |
| 1730149200 | 1942.8733 | 1.47 | 0.08 | 1946.2758 | 1951.1156 | 1931.4498 | 0 |
| 1729890000 | 1941.4001 | -4.6 | -0.24 | 1938.884 | 1948.0184 | 1929.2172 | 0 |
| 1729803600 | 1945.9951 | 3.79 | 0.20 | 1949.3302 | 1962.4574 | 1941.5513 | 0 |
| 1729717200 | 1942.201 | -14.98 | -0.77 | 1963.7521 | 1965.78 | 1938.8419 | 0 |
| 1729630800 | 1957.1785 | -5.03 | -0.26 | 1968.0068 | 1968.5709 | 1944.0354 | 0 |
| 1729544400 | 1962.2109 | -25.57 | -1.29 | 1998.0978 | 2001.485 | 1962.2109 | 0 |
| 1729285200 | 1987.7841 | -3.78 | -0.19 | 1996.3214 | 2009.6018 | 1987.7841 | 0 |
| 1729198800 | 1991.5599 | 49.26 | 2.54 | 1947.0829 | 1991.5599 | 1947.0829 | 0 |
| 1729112400 | 1942.2961 | -16.9 | -0.86 | 1948.6023 | 1952.735 | 1942.2961 | 0 |
| 1729026000 | 1959.2004 | -0.74 | -0.04 | 1959.7333 | 1971.0973 | 1947.0754 | 0 |
| 1728939600 | 1959.9421 | -9.44 | -0.48 | 1968.5931 | 1972.4498 | 1955.4866 | 0 |
| 1728680400 | 1969.3797 | 2.74 | 0.14 | 1964.665 | 1976.2575 | 1960.398 | 0 |
| 1728594000 | 1966.6429 | -23.29 | -1.17 | 1982.0839 | 1982.0839 | 1956.4958 | 0 |
| 1728507600 | 1989.9352 | 27.07 | 1.38 | 1975.3259 | 1991.256 | 1973.3852 | 0 |
| 1728421200 | 1962.8682 | -53.29 | -2.64 | 1975.3799 | 1979.8443 | 1956.7993 | 0 |
| 1728334800 | 2016.1561 | 10.78 | 0.54 | 2006.3021 | 2016.8223 | 1990.4076 | 0 |
| 1728075600 | 2005.3717 | 5.24 | 0.26 | 2003.6368 | 2009.6897 | 1980.8077 | 0 |
| 1727989200 | 2000.1318 | -8.96 | -0.45 | 2007.7168 | 2014.2387 | 1988.6215 | 0 |
| 1727902800 | 2009.0926 | 8.54 | 0.43 | 2000.1893 | 2016.547 | 1998.0259 | 0 |
| 1727816400 | 2000.5478 | -11.98 | -0.60 | 2005.0982 | 2013.0003 | 1993.8943 | 0 |
| 1727730000 | 2012.5273 | -25.96 | -1.27 | 2044.273 | 2046.9614 | 2009.8843 | 0 |
| 1727470800 | 2038.4855 | 25.39 | 1.26 | 2034.024 | 2060.4833 | 2026.6684 | 0 |
| 1727384400 | 2013.0938 | 43.83 | 2.23 | 1997.7109 | 2028.0322 | 1994.7579 | 0 |
| 1727298000 | 1969.2654 | -3.92 | -0.20 | 1962.2709 | 1982.5535 | 1958.5879 | 0 |
| 1727211600 | 1973.1807 | 11.95 | 0.61 | 1969.0562 | 1977.0156 | 1965.2647 | 0 |
| 1727125200 | 1961.2263 | -18.21 | -0.92 | 1974.0949 | 1980.8888 | 1961.2263 | 0 |
| 1726866000 | 1979.4346 | -34.02 | -1.69 | 2007.9265 | 2008.2492 | 1977.1777 | 0 |
| 1726779600 | 2013.4504 | -0.04 | -0.00 | 2024.5639 | 2036.8505 | 2013.3944 | 0 |
| 1726693200 | 2013.4877 | -23.76 | -1.17 | 2028.9108 | 2036.0973 | 2012.8321 | 0 |
| 1726606800 | 2037.2522 | 6.74 | 0.33 | 2048.0034 | 2055.8419 | 2035.6303 | 0 |
| 1726520400 | 2030.5116 | -8.35 | -0.41 | 2041.2491 | 2050.2204 | 2025.8254 | 0 |
| 1726261200 | 2038.8601 | 17.22 | 0.85 | 2024.9294 | 2050.2297 | 2018.3172 | 0 |
| 1726174800 | 2021.642 | 39.04 | 1.97 | 1994.8384 | 2021.642 | 1990.2081 | 0 |
| 1726088400 | 1982.6006 | 24.61 | 1.26 | 1966.601 | 1988.1089 | 1966.601 | 0 |
| 1726002000 | 1957.9903 | -9.58 | -0.49 | 1974.0614 | 1994.267 | 1957.9903 | 0 |
| 1725915600 | 1967.5723 | -16.33 | -0.82 | 1986.5263 | 1986.9531 | 1967.5723 | 0 |
| 1725656400 | 1983.8988 | -11.74 | -0.59 | 1997.242 | 1997.242 | 1974.2172 | 0 |
| 1725570000 | 1995.6436 | 2.28 | 0.11 | 2001.8132 | 2007.4369 | 1991.4344 | 0 |
| 1725483600 | 1993.3674 | -9 | -0.45 | 1988.2285 | 2001.5314 | 1981.0331 | 0 |
| 1725397200 | 2002.3629 | 13.28 | 0.67 | 2023.5385 | 2023.5385 | 1992.8973 | 0 |
| 1725051600 | 1989.0834 | -10.52 | -0.53 | 2000.3673 | 2027.2216 | 1989.0834 | 0 |
| 1724965200 | 1999.6058 | 15.83 | 0.80 | 1995.0972 | 2012.1569 | 1990.3679 | 0 |
| 1724878800 | 1983.775 | -8.97 | -0.45 | 1991.3938 | 1994.5035 | 1977.8754 | 0 |
| 1724792400 | 1992.7465 | 29.38 | 1.50 | 1976.8674 | 1995.5294 | 1970.1509 | 0 |
