기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSE 4Good Europe 50 | 4EU5 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
5,274.42 | 5,274.42 | 5,319.91 | 5,317.38 | 5,274.42 |
4EU5 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 5,131.77 | 5,319.91 | 5,126.52 | 0.00 | 0 | 185.61 | 3.62% |
1개월 | 5,132.68 | 5,319.91 | 5,054.13 | 0.00 | 0 | 184.70 | 3.60% |
3개월 | 5,013.71 | 5,319.91 | 5,013.55 | 0.00 | 0 | 303.67 | 6.06% |
6개월 | 4,617.50 | 5,319.91 | 4,568.36 | 0.00 | 0 | 699.88 | 15.16% |
1년 | 4,730.75 | 5,319.91 | 4,440.24 | 0.00 | 0 | 586.63 | 12.40% |
3년 | 4,028.42 | 5,319.91 | 3,816.72 | 0.00 | 0 | 1,288.96 | 32.00% |
5년 | 3,594.91 | 5,319.91 | 2,635.54 | 0.00 | 0 | 1,722.47 | 47.91% |
4EU5 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 5,317.38 | 42.96 | 0.81% | 5,274.42 | 5,319.91 | 5,274.42 | 0 |
10 5월(5) 2024 | 5,274.42 | 14.09 | 0.27% | 5,260.33 | 5,277.41 | 5,251.65 | 0 |
09 5월(5) 2024 | 5,260.33 | 27.89 | 0.53% | 5,232.44 | 5,270.71 | 5,230.79 | 0 |
08 5월(5) 2024 | 5,232.44 | 88.17 | 1.71% | 5,165.22 | 5,234.03 | 5,164.18 | 0 |
04 5월(5) 2024 | 5,144.27 | 12.50 | 0.24% | 5,131.77 | 5,163.28 | 5,126.52 | 0 |
03 5월(5) 2024 | 5,131.77 | -27.91 | -0.54% | 5,159.68 | 5,163.48 | 5,131.77 | 0 |
02 5월(5) 2024 | 5,159.68 | -6.47 | -0.13% | 5,166.15 | 5,166.15 | 5,151.14 | 0 |
01 5월(5) 2024 | 5,166.15 | -16.79 | -0.32% | 5,182.94 | 5,200.02 | 5,161.60 | 0 |
30 4월(4) 2024 | 5,182.94 | -13.53 | -0.26% | 5,196.47 | 5,216.47 | 5,182.94 | 0 |
27 4월(4) 2024 | 5,196.47 | 57.32 | 1.12% | 5,139.15 | 5,203.48 | 5,138.39 | 0 |
26 4월(4) 2024 | 5,139.15 | -22.20 | -0.43% | 5,161.35 | 5,169.59 | 5,106.98 | 0 |
25 4월(4) 2024 | 5,161.35 | -17.35 | -0.34% | 5,178.70 | 5,199.77 | 5,157.34 | 0 |
24 4월(4) 2024 | 5,178.70 | 56.40 | 1.10% | 5,122.30 | 5,180.65 | 5,122.30 | 0 |
23 4월(4) 2024 | 5,122.30 | 31.34 | 0.62% | 5,090.96 | 5,129.72 | 5,086.06 | 0 |
20 4월(4) 2024 | 5,090.96 | 2.21 | 0.04% | 5,088.75 | 5,096.27 | 5,054.13 | 0 |
19 4월(4) 2024 | 5,088.75 | 9.49 | 0.19% | 5,079.26 | 5,109.74 | 5,069.85 | 0 |
18 4월(4) 2024 | 5,079.26 | -6.16 | -0.12% | 5,085.42 | 5,125.25 | 5,074.02 | 0 |
17 4월(4) 2024 | 5,085.42 | -69.59 | -1.35% | 5,155.01 | 5,157.85 | 5,066.61 | 0 |
16 4월(4) 2024 | 5,155.01 | 7.84 | 0.15% | 5,147.17 | 5,192.85 | 5,145.28 | 0 |
13 4월(4) 2024 | 5,147.17 | 14.49 | 0.28% | 5,132.68 | 5,195.30 | 5,132.68 | 0 |