기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Financial Services Index | E3020 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,114.89 | 1,109.79 | 1,115.23 | 1,114.89 |
E3020 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,097.40 | 1,117.63 | 1,094.05 | 0.00 | 0 | 17.65 | 1.61% |
1개월 | 1,054.91 | 1,117.63 | 1,034.82 | 0.00 | 0 | 60.14 | 5.70% |
3개월 | 1,057.65 | 1,123.50 | 1,034.82 | 0.00 | 0 | 57.40 | 5.43% |
6개월 | 940.33 | 1,123.50 | 938.62 | 0.00 | 0 | 174.72 | 18.58% |
1년 | 865.63 | 1,123.50 | 811.88 | 0.00 | 0 | 249.42 | 28.81% |
3년 | 864.07 | 1,123.50 | 722.54 | 0.00 | 0 | 250.98 | 29.05% |
5년 | 137.38 | 1,123.50 | 137.38 | 0.00 | 0 | 977.67 | 711.65% |
E3020 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
21 5월(5) 2024 | 1,114.89 | 5.01 | 0.45% | 1,109.88 | 1,115.87 | 1,109.04 | 0 |
18 5월(5) 2024 | 1,109.88 | 0.68 | 0.06% | 1,109.20 | 1,110.87 | 1,101.65 | 0 |
17 5월(5) 2024 | 1,109.20 | -3.16 | -0.28% | 1,112.36 | 1,117.63 | 1,107.97 | 0 |
16 5월(5) 2024 | 1,112.36 | 11.70 | 1.06% | 1,100.66 | 1,113.20 | 1,100.66 | 0 |
15 5월(5) 2024 | 1,100.66 | 3.26 | 0.30% | 1,097.40 | 1,100.91 | 1,094.05 | 0 |
14 5월(5) 2024 | 1,097.40 | -0.72 | -0.07% | 1,098.12 | 1,102.17 | 1,094.42 | 0 |
11 5월(5) 2024 | 1,098.12 | 15.32 | 1.41% | 1,082.80 | 1,098.22 | 1,082.80 | 0 |
10 5월(5) 2024 | 1,082.80 | -6.97 | -0.64% | 1,088.72 | 1,088.72 | 1,082.69 | 0 |
09 5월(5) 2024 | 1,089.77 | -7.07 | -0.64% | 1,096.84 | 1,096.84 | 1,087.66 | 0 |
08 5월(5) 2024 | 1,096.84 | 36.06 | 3.40% | 1,067.52 | 1,100.70 | 1,067.00 | 0 |
04 5월(5) 2024 | 1,060.78 | 14.56 | 1.39% | 1,046.22 | 1,064.54 | 1,046.22 | 0 |
03 5월(5) 2024 | 1,046.22 | 6.03 | 0.58% | 1,040.19 | 1,050.23 | 1,038.68 | 0 |
02 5월(5) 2024 | 1,040.19 | -1.98 | -0.19% | 1,042.17 | 1,042.17 | 1,038.52 | 0 |
01 5월(5) 2024 | 1,042.17 | -11.24 | -1.07% | 1,053.41 | 1,053.41 | 1,041.80 | 0 |
30 4월(4) 2024 | 1,053.41 | 2.15 | 0.20% | 1,051.26 | 1,059.28 | 1,050.98 | 0 |
27 4월(4) 2024 | 1,051.26 | 11.53 | 1.11% | 1,039.73 | 1,053.00 | 1,039.73 | 0 |
26 4월(4) 2024 | 1,039.73 | -5.91 | -0.57% | 1,045.64 | 1,051.64 | 1,034.82 | 0 |
25 4월(4) 2024 | 1,045.64 | -20.66 | -1.94% | 1,066.30 | 1,067.50 | 1,044.16 | 0 |
24 4월(4) 2024 | 1,066.30 | 11.39 | 1.08% | 1,054.91 | 1,070.69 | 1,054.91 | 0 |
23 4월(4) 2024 | 1,054.91 | 0.79 | 0.07% | 1,054.12 | 1,058.86 | 1,049.81 | 0 |