기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Health Care Providers Index | E3X201010 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
4,380.25 | 4,380.25 | 4,547.54 | 4,513.96 | 4,380.25 |
E3X201010 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4,439.82 | 4,547.54 | 4,236.55 | 0.00 | 0 | 74.14 | 1.67% |
1개월 | 3,967.71 | 4,547.54 | 3,947.98 | 0.00 | 0 | 546.25 | 13.77% |
3개월 | 4,224.33 | 4,547.54 | 3,825.49 | 0.00 | 0 | 289.63 | 6.86% |
6개월 | 3,851.42 | 4,547.54 | 3,730.94 | 0.00 | 0 | 662.54 | 17.20% |
1년 | 4,517.69 | 5,002.86 | 3,625.15 | 0.00 | 0 | -3.73 | -0.08% |
3년 | 6,832.10 | 7,613.47 | 3,048.71 | 0.00 | 0 | -2,318.14 | -33.93% |
5년 | 92.58 | 7,613.47 | 92.58 | 0.00 | 0 | 4,421.38 | 4,775.74% |
E3X201010 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 4,380.25 | -36.71 | -0.83% | 4,416.96 | 4,417.25 | 4,358.50 | 0 |
09 5월(5) 2024 | 4,416.96 | 89.36 | 2.06% | 4,327.60 | 4,528.63 | 4,327.60 | 0 |
08 5월(5) 2024 | 4,327.60 | -67.24 | -1.53% | 4,403.48 | 4,416.47 | 4,236.55 | 0 |
04 5월(5) 2024 | 4,394.84 | -44.98 | -1.01% | 4,439.82 | 4,491.47 | 4,386.54 | 0 |
03 5월(5) 2024 | 4,439.82 | 27.52 | 0.62% | 4,412.30 | 4,478.15 | 4,412.30 | 0 |
02 5월(5) 2024 | 4,412.30 | 0.00 | 0.00% | 4,412.30 | 4,412.30 | 4,412.30 | 0 |
01 5월(5) 2024 | 4,412.30 | 70.50 | 1.62% | 4,341.80 | 4,416.87 | 4,322.94 | 0 |
30 4월(4) 2024 | 4,341.80 | 100.04 | 2.36% | 4,241.76 | 4,356.98 | 4,241.76 | 0 |
27 4월(4) 2024 | 4,241.76 | -14.19 | -0.33% | 4,255.95 | 4,275.27 | 4,234.67 | 0 |
26 4월(4) 2024 | 4,255.95 | -66.67 | -1.54% | 4,322.62 | 4,322.62 | 4,255.95 | 0 |
25 4월(4) 2024 | 4,322.62 | -74.67 | -1.70% | 4,397.29 | 4,417.98 | 4,315.25 | 0 |
24 4월(4) 2024 | 4,397.29 | 68.19 | 1.58% | 4,329.10 | 4,426.77 | 4,329.10 | 0 |
23 4월(4) 2024 | 4,329.10 | 152.81 | 3.66% | 4,176.29 | 4,358.58 | 4,176.29 | 0 |
20 4월(4) 2024 | 4,176.29 | 31.91 | 0.77% | 4,144.38 | 4,183.65 | 4,084.51 | 0 |
19 4월(4) 2024 | 4,144.38 | 53.82 | 1.32% | 4,090.56 | 4,150.85 | 4,090.56 | 0 |
18 4월(4) 2024 | 4,090.56 | 15.95 | 0.39% | 4,074.61 | 4,138.20 | 4,063.05 | 0 |
17 4월(4) 2024 | 4,074.61 | 88.85 | 2.23% | 3,985.76 | 4,085.48 | 3,980.36 | 0 |
16 4월(4) 2024 | 3,985.76 | 0.95 | 0.02% | 3,984.81 | 4,009.34 | 3,947.98 | 0 |
13 4월(4) 2024 | 3,984.81 | 17.10 | 0.43% | 3,967.71 | 4,032.31 | 3,967.71 | 0 |
12 4월(4) 2024 | 3,967.71 | -20.22 | -0.51% | 3,987.93 | 4,023.54 | 3,949.24 | 0 |
11 4월(4) 2024 | 3,987.93 | 9.12 | 0.23% | 3,978.81 | 4,037.74 | 3,952.83 | 0 |