기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Consumer Discretionary Index | E3X40 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,649.26 | 1,637.52 | 1,651.13 | 1,649.26 |
E3X40 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,636.48 | 1,651.13 | 1,625.64 | 0.00 | 0 | 1.56 | 0.10% |
1개월 | 1,612.69 | 1,655.48 | 1,596.18 | 0.00 | 0 | 25.35 | 1.57% |
3개월 | 1,631.18 | 1,715.83 | 1,596.18 | 0.00 | 0 | 6.86 | 0.42% |
6개월 | 1,427.82 | 1,715.83 | 1,423.63 | 0.00 | 0 | 210.22 | 14.72% |
1년 | 1,541.10 | 1,715.83 | 1,340.99 | 0.00 | 0 | 96.94 | 6.29% |
3년 | 1,412.16 | 1,715.83 | 1,123.34 | 0.00 | 0 | 225.88 | 16.00% |
5년 | 150.08 | 1,715.83 | 150.08 | 0.00 | 0 | 1,487.96 | 991.44% |
E3X40 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 1,649.26 | 10.67 | 0.65% | 1,638.59 | 1,649.72 | 1,636.76 | 0 |
14 5월(5) 2024 | 1,638.59 | 1.15 | 0.07% | 1,637.44 | 1,644.65 | 1,635.37 | 0 |
11 5월(5) 2024 | 1,637.44 | 2.72 | 0.17% | 1,634.72 | 1,644.44 | 1,634.72 | 0 |
10 5월(5) 2024 | 1,634.72 | -2.86 | -0.17% | 1,636.97 | 1,637.03 | 1,625.64 | 0 |
09 5월(5) 2024 | 1,637.58 | 1.10 | 0.07% | 1,636.48 | 1,641.30 | 1,631.41 | 0 |
08 5월(5) 2024 | 1,636.48 | 11.89 | 0.73% | 1,627.06 | 1,639.58 | 1,623.00 | 0 |
04 5월(5) 2024 | 1,624.59 | 23.33 | 1.46% | 1,601.26 | 1,634.16 | 1,601.26 | 0 |
03 5월(5) 2024 | 1,601.26 | -4.44 | -0.28% | 1,605.70 | 1,609.16 | 1,596.18 | 0 |
02 5월(5) 2024 | 1,605.70 | -1.12 | -0.07% | 1,606.82 | 1,606.95 | 1,604.92 | 0 |
01 5월(5) 2024 | 1,606.82 | -25.51 | -1.56% | 1,632.33 | 1,634.03 | 1,604.55 | 0 |
30 4월(4) 2024 | 1,632.33 | -8.60 | -0.52% | 1,640.93 | 1,645.41 | 1,631.75 | 0 |
27 4월(4) 2024 | 1,640.93 | 21.74 | 1.34% | 1,619.19 | 1,645.31 | 1,619.16 | 0 |
26 4월(4) 2024 | 1,619.19 | -22.85 | -1.39% | 1,642.04 | 1,644.82 | 1,604.33 | 0 |
25 4월(4) 2024 | 1,642.04 | -8.21 | -0.50% | 1,650.25 | 1,655.48 | 1,640.56 | 0 |
24 4월(4) 2024 | 1,650.25 | 16.44 | 1.01% | 1,633.81 | 1,650.71 | 1,633.81 | 0 |
23 4월(4) 2024 | 1,633.81 | 0.62 | 0.04% | 1,633.19 | 1,643.25 | 1,627.09 | 0 |
20 4월(4) 2024 | 1,633.19 | 1.34 | 0.08% | 1,631.85 | 1,637.94 | 1,619.00 | 0 |
19 4월(4) 2024 | 1,631.85 | 2.15 | 0.13% | 1,629.70 | 1,636.01 | 1,621.46 | 0 |
18 4월(4) 2024 | 1,629.70 | 17.01 | 1.05% | 1,612.69 | 1,646.46 | 1,612.69 | 0 |
17 4월(4) 2024 | 1,612.69 | -23.20 | -1.42% | 1,635.89 | 1,636.18 | 1,607.60 | 0 |
16 4월(4) 2024 | 1,635.89 | 14.27 | 0.88% | 1,621.62 | 1,652.15 | 1,621.41 | 0 |