Euronext NV【ENXB】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Euronext NV (ENXB)

117.80

-0.30

(-0.25%)

마감 18 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.9	2.52393385553	114.9	122	113	405	116.34684107	DE
4	9.7	8.97317298797	108.1	122	105.6	367	113.0951266	DE
12	12.1	11.4474929044	105.7	122	104	378	109.16367881	DE
26	22.95	24.1960991038	94.85	122	94.25	329	104.31546922	DE
52	36.75	45.3423812461	81.05	122	80.9	360	95.63717429	DE
156	50.8	75.8208955224	67	122	63.85	440	85.93590196	DE
260	50.8	75.8208955224	67	122	63.85	440	85.93590196	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739827620	117.4	-0.8	-0.68	118.9	120	116.6	439
1739568420	118.2	0.8	0.68	120	122	116.7	633
1739482020	117.4	1.8	1.56	116	117.4	114.8	405
1739395620	115.6	1.9	1.67	114.5	115.7	114.4	561
1739309220	113.7	0.3	0.26	114.2	114.3	113.7	259
1739222820	113.4	-1.4	-1.22	114.9	114.9	113	168
1738963620	114.8	2.1	1.86	113	116.3	112.8	573
1738877220	112.7	-0.9	-0.79	114.2	114.3	112.4	126
1738790820	113.6	0.5	0.44	112.4	114.1	112.4	139
1738704420	113.1	1.1	0.98	112.6	113.7	112.6	835
1738618020	112	0.5	0.45	109.5	112	108.4	870
1738358820	111.5	-2.1	-1.85	112.9	112.9	111.5	183
1738272420	113.6	2.1	1.88	111.5	113.6	111.5	94
1738186020	111.5	0.8	0.72	112	112	110.7	54
1738099620	110.7	1	0.91	111.4	111.5	110.7	218
1738013220	109.7	-0.3	-0.27	108.8	110.1	105.6	863
1737754020	110	-1.4	-1.26	110	110.9	109.8	221
1737667620	111.4	-0.6	-0.54	111.9	112.7	110.4	377
1737581220	112	2	1.82	109.9	112.5	109.2	508
1737494820	110	1.6	1.48	108.6	110	108.6	151
1737408420	108.4	0.4	0.37	108.1	108.6	108.1	108
1737149220	108	0.9	0.84	107.1	108	106.9	73
1737062820	107.1	0	0.00	106.7	107.1	106.1	374
1736976420	107.1	1.3	1.23	106.8	107.4	106.7	7
1736890020	105.8	-1	-0.94	106.2	106.6	104.8	438
1736803620	106.8	-1.1	-1.02	107.2	107.2	105.8	192
1736544420	107.9	-1.9	-1.73	109.9	109.9	107.3	315
1736458020	109.8	0.6	0.55	108.8	110.2	108.8	125
1736371620	109.2	1.5	1.39	108.7	109.5	108.2	336
1736285220	107.7	1.6	1.51	107.1	108.2	107.1	148
1736198820	106.1	-1.2	-1.12	107.7	108.1	106.1	356
1735939620	107.3	-0.6	-0.56	107.5	108	107.3	100
1735853220	107.9	0.8	0.75	107.7	109.4	106.6	842
1735594020	107.1	-0.1	-0.09	106.9	107.1	106.7	163
1735334820	107.2	0.8	0.75	106.5	107.2	106.5	288
1734989220	106.4	-0.2	-0.19	105.9	107.3	105.9	179
1734730020	106.6	-0.5	-0.47	106.6	107.4	105.9	507
1734643620	107.1	-1.7	-1.56	107.2	107.6	105.9	373
1734557220	108.8	0.9	0.83	107.9	108.9	107.9	157
1734470820	107.9	-1.4	-1.28	108.9	108.9	107.9	1409
1734384420	109.3	1.6	1.49	107.6	109.5	107.3	875
1734125220	107.7	0.4	0.37	108.4	108.5	107.7	291
1734038820	107.3	-0.3	-0.28	107.4	108.3	106.7	248
1733952420	107.6	0.9	0.84	106.8	107.6	106.5	233
1733866020	106.7	-0.3	-0.28	107.5	107.6	106.7	61
1733779620	107	-0.4	-0.37	107.2	108.2	106.8	286
1733520420	107.4	-0.9	-0.83	107.9	107.9	106.9	100
1733434020	108.3	2.5	2.36	106	108.3	106	544
1733347620	105.8	0.7	0.67	105	105.9	104.9	127
1733261220	105.1	-0.3	-0.28	105.2	105.6	104.9	359
1733174820	105.4	-0.2	-0.19	104.9	105.7	104.3	1670
1732915620	105.6	-0.7	-0.66	105	106	104	649
1732829220	106.3	-0.3	-0.28	107.3	107.3	106.2	69
1732742820	106.6	1.3	1.23	105.7	106.6	105.7	310
1732656420	105.3	-1.1	-1.03	105.8	106.7	105.3	463
1732570020	106.4	1.3	1.24	105.7	106.5	105.6	760
1732310820	105.1	0.3	0.29	104.9	105.4	104.5	15
1732224420	104.8	1	0.96	104.2	104.8	104	182
1732138020	103.8	-0.2	-0.19	104.3	104.5	103.8	143
1732051620	104	0.6	0.58	103.9	104.4	102.1	743
1731965220	103.4	3.1	3.09	101.6	103.9	101.6	231

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관