Euronext NV【ENXB】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Euronext NV (ENXB)

109.90

-1.50

(-1.35%)

마감 27 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.8	2.61437908497	107.1	112.7	106.9	243	111.00657354	DE
4	3.4	3.19248826291	106.5	112.7	104.8	272	108.29926546	DE
12	8.4	8.27586206897	101.5	112.7	96.5	331	106.23084966	DE
26	18.1	19.7167755991	91.8	112.7	89.85	339	100.78123765	DE
52	29.5	36.6915422886	80.4	112.7	78.5	362	93.1156255	DE
156	42.9	64.0298507463	67	112.7	63.85	441	84.82346887	DE
260	42.9	64.0298507463	67	112.7	63.85	441	84.82346887	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1731705960	100.3	0.2	0.20	100	100.4	99.3	73
1731619560	100.1	0.75	0.75	99.5	100.5	99.4	96
1731533160	99.35	1.25	1.27	97.65	99.85	97.65	119
1731446820	98.1	-5.1	-4.94	102.3	102.9	97.65	248
1731360420	103.2	3.5	3.51	100.5	103.2	100.2	310
1731101220	99.7	-0.8	-0.80	102.3	102.3	96.5	916
1731014760	100.5	-1.4	-1.37	102.2	102.7	100.5	64
1730928360	101.9	-0.8	-0.78	103.2	103.4	101.9	273
1730841960	102.7	0.5	0.49	102.4	102.7	102.4	34
1730755560	102.2	-0.2	-0.20	102.7	102.9	101.8	137
1730496360	102.4	0.7	0.69	101.5	102.7	101.5	64
1730409960	101.7	-0.5	-0.49	101.1	101.7	100.9	126
1730323560	102.2	-0.6	-0.58	102.9	102.9	102.2	89
1730237160	102.8	-1.5	-1.44	104.6	104.6	102.8	370
1730150760	104.3	1.1	1.07	103.1	104.3	102.9	169

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관