기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Index | E3X | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
2,064.70 | 2,061.01 | 2,066.69 | 2,064.77 | 2,064.70 |
E3X Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 2,012.50 | 2,067.24 | 2,012.07 | 0.00 | 0 | 52.27 | 2.60% |
1개월 | 2,002.85 | 2,067.24 | 1,963.84 | 0.00 | 0 | 61.92 | 3.09% |
3개월 | 1,946.70 | 2,067.24 | 1,940.69 | 0.00 | 0 | 118.07 | 6.07% |
6개월 | 1,755.62 | 2,067.24 | 1,755.62 | 0.00 | 0 | 309.15 | 17.61% |
1년 | 1,842.46 | 2,067.24 | 1,703.71 | 0.00 | 0 | 222.31 | 12.07% |
3년 | 1,686.27 | 2,067.24 | 1,506.25 | 0.00 | 0 | 378.50 | 22.45% |
5년 | 1,481.43 | 2,067.24 | 1,051.38 | 0.00 | 0 | 583.34 | 39.38% |
E3X 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
14 5월(5) 2024 | 2,064.77 | 0.07 | 0.00% | 2,064.70 | 2,066.69 | 2,061.01 | 0 |
11 5월(5) 2024 | 2,064.70 | 16.41 | 0.80% | 2,048.29 | 2,067.24 | 2,048.29 | 0 |
10 5월(5) 2024 | 2,048.29 | 3.97 | 0.19% | 2,044.32 | 2,050.01 | 2,040.36 | 0 |
09 5월(5) 2024 | 2,044.32 | 7.47 | 0.37% | 2,036.85 | 2,047.33 | 2,035.93 | 0 |
08 5월(5) 2024 | 2,036.85 | 33.79 | 1.69% | 2,012.50 | 2,037.68 | 2,012.07 | 0 |
04 5월(5) 2024 | 2,003.06 | 8.84 | 0.44% | 1,994.22 | 2,012.81 | 1,994.22 | 0 |
03 5월(5) 2024 | 1,994.22 | -4.50 | -0.23% | 1,998.72 | 2,000.75 | 1,992.83 | 0 |
02 5월(5) 2024 | 1,998.72 | -3.01 | -0.15% | 2,001.73 | 2,001.73 | 1,997.46 | 0 |
01 5월(5) 2024 | 2,001.73 | -13.30 | -0.66% | 2,015.03 | 2,016.78 | 2,000.22 | 0 |
30 4월(4) 2024 | 2,015.03 | -0.47 | -0.02% | 2,015.50 | 2,024.82 | 2,015.03 | 0 |
27 4월(4) 2024 | 2,015.50 | 22.12 | 1.11% | 1,993.38 | 2,019.42 | 1,993.23 | 0 |
26 4월(4) 2024 | 1,993.38 | -12.43 | -0.62% | 2,005.81 | 2,007.27 | 1,980.63 | 0 |
25 4월(4) 2024 | 2,005.81 | -7.14 | -0.35% | 2,012.95 | 2,019.22 | 2,003.57 | 0 |
24 4월(4) 2024 | 2,012.95 | 21.99 | 1.10% | 1,990.96 | 2,013.76 | 1,990.96 | 0 |
23 4월(4) 2024 | 1,990.96 | 11.80 | 0.60% | 1,979.16 | 1,994.45 | 1,977.28 | 0 |
20 4월(4) 2024 | 1,979.16 | -1.86 | -0.09% | 1,981.02 | 1,981.56 | 1,963.84 | 0 |
19 4월(4) 2024 | 1,981.02 | 4.21 | 0.21% | 1,976.81 | 1,984.12 | 1,971.05 | 0 |
18 4월(4) 2024 | 1,976.81 | 1.24 | 0.06% | 1,975.57 | 1,992.33 | 1,972.30 | 0 |
17 4월(4) 2024 | 1,975.57 | -29.81 | -1.49% | 2,005.38 | 2,006.28 | 1,969.09 | 0 |
16 4월(4) 2024 | 2,005.38 | 2.53 | 0.13% | 2,002.85 | 2,021.56 | 2,002.32 | 0 |