Euronext NV【ENXB】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Euronext NV (ENXB)

136.20

-3.10

( -2.23% )

업데이트: 19:00:40

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.20001	-2.29555954089	139.4	151.19999	123	2566	133.9561473	DE
4	10.19999	8.09523015873	126	151.19999	123	1603	132.68339725	DE
12	29.09999	27.1708590103	107.1	151.19999	105.6	872	127.97005689	DE
26	37.49999	37.9939108409	98.7	151.19999	96.5	571	121.13299276	DE
52	49.54999	57.1840623197	86.65	151.19999	82.3	479	108.46245702	DE
156	69.19999	103.283567164	67	151.19999	63.85	503	94.81892436	DE
260	69.19999	103.283567164	67	151.19999	63.85	503	94.81892436	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744316820	138.4	-8.9	-6.04	148.3	151.19999	133.5	1308
1744230420	147.3	20.3	15.98	127.1	147.3	127.1	2412
1744144020	127	-4.5	-3.42	131.8	133.69999	127	1133
1744057620	131.5	0.5	0.38	127.3	134.1	123	2106
1743798420	131	-8.9	-6.36	139.4	139.8	131	4219
1743712020	139.9	2.4	1.75	134.5	140.6	134.4	866
1743625620	137.5	1.3	0.95	136.69999	137.69999	134.4	1286
1743539220	136.19999	2.1	1.57	134.6	136.8	133.9	2116
1743452820	134.1	1.4	1.06	131.19999	134.19999	131.1	1256
1743197220	132.69999	1.4	1.07	130.6	132.69999	130.6	1097
1743110820	131.3	1.7	1.31	129.19999	131.3	129.19999	149
1743024420	129.6	-0.2	-0.15	129.69999	130.8	129.19999	4649
1742938020	129.8	1.9	1.49	128.19999	129.8	128	2589
1742851620	127.9	-0.2	-0.16	129.19999	129.6	126.6	513
1742592420	128.1	-0.7	-0.54	128.5	128.69999	126.9	1825
1742506020	128.8	-0.6	-0.46	129.1	129.1	127.7	147
1742419620	129.4	1.3	1.01	128.1	129.69999	128.1	736
1742333220	128.1	0.7	0.55	126.8	128.19999	126.4	203
1742246820	127.4	1.4	1.11	126.2	127.5	126	722
1741987620	126	0.5	0.40	126	126.5	126	108
1741901220	125.5	0	0.00	125.5	125.5	125.5	0
1741814820	125.5	0	0.00	125.5	125.5	125.5	0
1741728420	125.5	0	0.00	125.5	125.5	125.5	0
1741642020	125.5	0	0.00	125.5	125.5	125.5	0
1741382820	125.5	0	0.00	125.5	125.5	125.5	0
1741296420	125.5	0	0.00	125.5	125.5	125.5	0
1741210020	125.5	2.8	2.28	122.9	125.5	122.6	659
1741123620	122.7	0.4	0.33	122.3	123.6	120.7	1110
1741037220	122.3	1.4	1.16	122	123.1	120.1	892
1740778020	120.9	-1.3	-1.06	120.6	121.5	120.2	630
1740691620	122.2	1.9	1.58	119.9	122.2	119.9	328
1740605220	120.3	1.6	1.35	119.1	120.8	118.9	319
1740518820	118.7	0.7	0.59	118	119.3	117.9	293
1740432420	118	-0.5	-0.42	119.3	120.2	118	728
1740173220	118.5	-1.5	-1.25	119.5	119.5	118.2	214
1740086820	120	-0.5	-0.41	120.5	120.5	119.6	752
1740000420	120.5	0.7	0.58	119.2	120.8	118.9	304
1739914020	119.8	2.4	2.04	117.8	120	117.5	206
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

Amundi Index Us Corp Sri...

Global X Active Preferre...

Ubsetf Ccxaagbp

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관