FTSEurofirst 300 Life Insurance Index【E3X303010】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
지수
FTSE
FTSEurofirst 300 Life Insurance Index (E3X303010)
FTSEurofirst 300 Life Insurance Index (E3X303010) 과거

FTSEurofirst 300 Life Insurance Index (E3X303010)

487.48

-7.25

(-1.47%)

마감 12 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-20.65	-4.06392065023	508.13	508.83	484.58	0	0	IX
4	6.68	1.38935108153	480.8	510.06	476.79	0	0	IX
12	40.65	9.0974196003	446.83	510.06	431.82	0	0	IX
26	49.77	11.3705421398	437.71	510.06	431.82	0	0	IX
52	37.08	8.23268206039	450.4	510.06	410.56	0	0	IX
156	26.56	5.76238826694	460.92	510.06	373.66	0	0	IX
260	333.79	217.183941701	153.69	544.09	153.69	0	0	IX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741714200	487.48	-7.25	-1.47	493.27	494.5	484.58	0
1741627800	494.73	-3.47	-0.70	499.24	502.19	493.98	0
1741368600	498.2	0.62	0.12	498.21	500.09	492.6	0
1741282200	497.58	-2	-0.40	499.19	503.48	497.06	0
1741195800	499.58	3.01	0.61	493.71	503.95	493.71	0
1741109400	496.57	-11.32	-2.23	508.13	508.83	495.55	0
1741023000	507.89	4.2	0.83	503.77	510.06	500.71	0
1740763800	503.69	-0.84	-0.17	504.04	504.45	497.92	0
1740677400	504.53	4.03	0.81	500.62	504.53	496.63	0
1740591000	500.5	13.08	2.68	487.36	500.93	487.36	0
1740504600	487.42	3.41	0.70	484.08	490.29	481.61	0
1740418200	484.01	0.06	0.01	483.09	484.24	480.05	0
1740159000	483.95	0.27	0.06	483.84	486.17	482.4	0
1740072600	483.68	-0.19	-0.04	483.84	488.42	482.2	0
1739986200	483.87	-6.3	-1.29	490.52	491.71	483.68	0
1739899800	490.17	0.48	0.10	490.41	491.61	487.17	0
1739813400	489.69	2.7	0.55	487.22	492.2	487.22	0
1739554200	486.99	-0.95	-0.19	487.73	490.65	483.73	0
1739467800	487.94	3.13	0.65	485.07	489.87	484.42	0
1739381400	484.81	7.18	1.50	477.62	490.02	477.62	0
1739295000	477.63	-3.98	-0.83	480.8	480.8	476.79	0
1739208600	481.61	5.88	1.24	476.37	482.33	476.04	0
1738949400	475.73	-0.07	-0.01	475.51	485.82	474.78	0
1738863000	475.8	7.3	1.56	468.74	477.18	468.74	0
1738776600	468.5	-0.87	-0.19	469.28	469.42	466.24	0
1738690200	469.37	-0.85	-0.18	470.44	470.44	467.08	0
1738603800	470.22	-5.21	-1.10	477.36	477.36	466.17	0
1738344600	475.43	-1.08	-0.23	476.52	478.43	474.49	0
1738258200	476.51	4.41	0.93	472.4	478.04	472.4	0
1738171800	472.1	5.4	1.16	467.39	473.61	467.39	0
1738085400	466.7	2.58	0.56	464.99	468.99	464.81	0
1737999000	464.12	2.91	0.63	461.95	466.53	459.48	0
1737739800	461.21	-0.7	-0.15	461.48	464.17	459.8	0
1737653400	461.91	1.05	0.23	461.27	462.42	459.21	0
1737567000	460.86	3.14	0.69	457.86	463.69	457.86	0
1737480600	457.72	0.13	0.03	457.94	459.46	455.63	0
1737394200	457.59	-1.38	-0.30	458.95	459.96	457.23	0
1737135000	458.97	7.22	1.60	451.04	459.75	451.04	0
1737048600	451.75	3.47	0.77	447.69	451.75	447.69	0
1736962200	448.28	11.35	2.60	437.57	448.28	437.44	0
1736875800	436.93	2	0.46	434.63	438.4	434.63	0
1736789400	434.93	-1.16	-0.27	434.28	436.18	431.82	0
1736530200	436.09	-7.79	-1.75	443.88	443.88	435.7	0
1736443800	443.88	1.6	0.36	442.28	444.59	437.55	0
1736357400	442.28	-10.89	-2.40	453.17	453.68	439.25	0
1736271000	453.17	-0.05	-0.01	453.22	455.8	448.36	0
1736184600	453.22	4.19	0.93	449.03	453.43	448.93	0
1735925400	449.03	-0.39	-0.09	449.42	451.69	448.71	0
1735839000	449.42	1.46	0.33	447.96	450.06	446.02	0
1735666200	447.96	3.9	0.88	444.06	448.2	443.63	0
1735579800	444.06	-0.93	-0.21	444.99	445.5	442.17	0
1735320600	444.99	2.08	0.47	442.91	444.99	441.14	0
1735061400	442.91	1.05	0.24	441.86	444.2	441.86	0
1734975000	441.86	2.15	0.49	439.71	441.86	438.03	0
1734715800	439.71	-1	-0.23	440.71	440.71	433.74	0
1734629400	440.71	-3.17	-0.71	443.88	444.34	438.28	0
1734543000	443.88	-1.06	-0.24	444.94	445.91	443	0
1734456600	444.94	-1.89	-0.42	446.83	446.89	443.53	0
1734370200	446.83	-5.29	-1.17	452.12	452.2	445.81	0
1734111000	452.12	-2.6	-0.57	454.72	454.88	450.94	0
1734024600	454.72	-4.13	-0.90	458.85	460.13	454.2	0

FTSEurofirst 300 Life In...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관