Eurazeo SE【EUQ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Eurazeo SE (EUQ)

80.25

0.40

( 0.50% )

업데이트: 19:23:03

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1	0.124766063631	80.15	80.25	78.7	11	78.93529412	DE
4	2.35	3.01668806162	77.9	80.25	77.05	72	78.45966523	DE
12	10.3	14.724803431	69.95	80.25	66.75	148	72.35823156	DE
26	9.1	12.7898805341	71.15	80.25	66.75	115	72.10444326	DE
52	2	2.55591054313	78.25	86.4	64.3	82	73.82386559	DE
156	25.15	45.6442831216	55.1	86.4	50.8	93	69.63347831	DE
260	25.15	45.6442831216	55.1	86.4	50.8	93	69.63347831	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568420	80	1.2	1.52	80	80	80	1
1739482020	78.8	-0.85	-1.07	79.8	80	78.7	29
1739395620	79.65	0.75	0.95	80.15	80.15	79.65	4
1739309220	78.9	0	0.00	78.9	78.9	78.9	0
1739222820	78.9	0	0.00	78.9	78.9	78.9	0
1738963620	78.9	-0.95	-1.19	78.9	78.9	78.9	1
1738877220	79.849999	1.5	1.91	78.9	79.849999	78.9	223
1738790820	78.349999	-0.7	-0.89	78.349999	78.349999	78.349999	200
1738704420	79.05	0.75	0.96	78.95	79.05	78.95	16
1738618020	78.3	-1.35	-1.69	78.099999	78.5	78.099999	317
1738358820	79.65	0.2	0.25	79.05	79.65	79.05	5
1738272420	79.45	2.1	2.71	79.45	79.45	79.45	3
1738186020	77.349999	-0.2	-0.26	77.349999	77.349999	77.349999	1
1738099620	77.55	-0.2	-0.26	77.55	77.55	77.55	31
1738013220	77.75	-0.25	-0.32	77.05	77.8	77.05	203
1737754020	78	0.45	0.58	78.7	78.7	77.95	108
1737667620	77.55	0	0.00	77.55	77.55	77.55	0
1737581220	77.55	0	0.00	77.65	77.65	77.25	5
1737494820	77.55	-0.35	-0.45	77.55	77.55	77.55	2
1737408420	77.9	0.75	0.97	77.9	77.9	77.9	77
1737149220	77.15	0.85	1.11	77.45	77.45	76.9	12
1737062820	76.3	0.15	0.20	76.849999	77.099999	76.3	12
1736976420	76.15	0.9	1.20	75.9	76.15	75.849999	36
1736890020	75.25	0.05	0.07	75.05	75.55	75.05	36
1736803620	75.2	2.7	3.72	72.8	75.599999	72.7	1949
1736544420	72.5	0	0.00	72.5	72.5	72.5	0
1736458020	72.5	0	0.00	72.5	72.5	72.5	0
1736371620	72.5	0	0.00	72.5	72.5	72.5	0
1736285220	72.5	0.5	0.69	72.5	72.5	72.5	56
1736198820	72	-0.45	-0.62	72	72	71.9	41
1735939620	72.45	0.2	0.28	72.45	72.45	72.45	5
1735853220	72.25	1.8	2.56	72.7	72.7	71.7	18
1735594020	70.45	0	0.00	69.849999	70.45	69.849999	5
1735334820	70.45	0.85	1.22	70.349999	70.45	70.349999	7
1734989220	69.599999	1.5	2.20	69	69.599999	69	5
1734730020	68.099999	-1.3	-1.87	68.4	68.4	68.099999	76
1734643620	69.4	-0.55	-0.79	68.95	69.4	68.7	407
1734557220	69.95	0.55	0.79	69.4	70	69.4	36
1734470820	69.4	-0.35	-0.50	69.4	69.4	69.4	321
1734384420	69.75	0.05	0.07	69.75	69.75	69.75	19
1734125220	69.7	-0.8	-1.13	70.05	70.05	69.7	719
1734038820	70.5	-2.1	-2.89	72.099999	72.099999	70.25	8
1733952420	72.599999	1.75	2.47	72.599999	72.599999	72.599999	10
1733866020	70.849999	0	0.00	70.849999	70.849999	70.849999	0
1733779620	70.849999	0.75	1.07	71.2	71.2	70.849999	21
1733520420	70.099999	0.55	0.79	70.099999	70.099999	70.099999	128
1733434020	69.55	2.05	3.04	69.25	69.55	69.099999	6
1733347620	67.5	0.3	0.45	67.5	67.5	67.5	1
1733261220	67.2	0.15	0.22	67.25	67.25	66.75	1624
1733174820	67.05	-2.65	-3.80	67.05	67.05	67.05	2
1732915620	69.7	0.85	1.23	69.7	69.7	69.7	4
1732829220	68.849999	0	0.00	68.849999	68.849999	68.849999	0
1732742820	68.849999	0	0.00	68.849999	68.849999	68.849999	0
1732656420	68.849999	-2	-2.82	69.75	69.75	68.849999	11
1732570020	70.849999	1.35	1.94	69.95	70.849999	69.95	2
1732310820	69.5	0.5	0.72	68.8	69.5	68.8	4
1732224420	69	-0.75	-1.08	68.599999	69	68.599999	33
1732138020	69.75	0.75	1.09	69.75	69.75	69.75	11
1732051620	69	0.15	0.22	69	69	69	40
1731965220	68.849999	0.1	0.15	68.849999	68.849999	68.849999	5

iShares Paris Aligned Cl...

Paion Ag Aachen (CE)

JP Morgan Chase

WisdomTree Livestock

Daikin Inds (PK)

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관