기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Consumer Services Index | E3X402010 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,979.07 | 1,974.84 | 1,990.51 | 1,979.07 |
E3X402010 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,954.08 | 1,990.51 | 1,910.47 | 0.00 | 0 | 30.61 | 1.57% |
1개월 | 1,923.43 | 1,990.51 | 1,862.71 | 0.00 | 0 | 61.26 | 3.18% |
3개월 | 1,874.30 | 2,031.64 | 1,854.17 | 0.00 | 0 | 110.39 | 5.89% |
6개월 | 1,805.08 | 2,031.64 | 1,761.21 | 0.00 | 0 | 179.61 | 9.95% |
1년 | 1,892.40 | 2,049.38 | 1,740.68 | 0.00 | 0 | 92.29 | 4.88% |
3년 | 2,264.26 | 2,355.42 | 1,465.98 | 0.00 | 0 | -279.57 | -12.35% |
5년 | 2,081.02 | 2,884.00 | 1,465.98 | 0.00 | 0 | -96.33 | -4.63% |
E3X402010 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 5월(5) 2024 | 1,979.07 | 24.20 | 1.24% | 1,957.41 | 1,987.72 | 1,954.88 | 0 |
04 5월(5) 2024 | 1,954.87 | 15.29 | 0.79% | 1,939.58 | 1,955.03 | 1,931.60 | 0 |
03 5월(5) 2024 | 1,939.58 | 14.54 | 0.76% | 1,925.04 | 1,939.58 | 1,910.47 | 0 |
02 5월(5) 2024 | 1,925.04 | -29.04 | -1.49% | 1,954.08 | 1,960.75 | 1,921.05 | 0 |
01 5월(5) 2024 | 1,954.08 | 13.55 | 0.70% | 1,940.53 | 1,969.63 | 1,939.53 | 0 |
30 4월(4) 2024 | 1,940.53 | -3.89 | -0.20% | 1,944.42 | 1,955.91 | 1,937.13 | 0 |
27 4월(4) 2024 | 1,944.42 | -2.14 | -0.11% | 1,946.56 | 1,957.11 | 1,922.96 | 0 |
26 4월(4) 2024 | 1,946.56 | -0.85 | -0.04% | 1,947.41 | 1,953.96 | 1,927.68 | 0 |
25 4월(4) 2024 | 1,947.41 | 7.73 | 0.40% | 1,939.68 | 1,949.46 | 1,931.47 | 0 |
24 4월(4) 2024 | 1,939.68 | 5.74 | 0.30% | 1,933.94 | 1,951.68 | 1,930.38 | 0 |
23 4월(4) 2024 | 1,933.94 | 12.56 | 0.65% | 1,921.38 | 1,942.44 | 1,914.32 | 0 |
20 4월(4) 2024 | 1,921.38 | 23.93 | 1.26% | 1,897.45 | 1,922.44 | 1,895.11 | 0 |
19 4월(4) 2024 | 1,897.45 | 19.67 | 1.05% | 1,877.78 | 1,903.93 | 1,872.42 | 0 |
18 4월(4) 2024 | 1,877.78 | -1.99 | -0.11% | 1,879.77 | 1,890.26 | 1,862.71 | 0 |
17 4월(4) 2024 | 1,879.77 | -29.08 | -1.52% | 1,908.85 | 1,909.10 | 1,876.14 | 0 |
16 4월(4) 2024 | 1,908.85 | -4.16 | -0.22% | 1,913.01 | 1,928.73 | 1,899.65 | 0 |
13 4월(4) 2024 | 1,913.01 | 4.89 | 0.26% | 1,908.12 | 1,927.18 | 1,908.07 | 0 |
12 4월(4) 2024 | 1,908.12 | -32.89 | -1.69% | 1,941.01 | 1,941.04 | 1,900.44 | 0 |
11 4월(4) 2024 | 1,941.01 | 17.58 | 0.91% | 1,923.43 | 1,942.36 | 1,921.75 | 0 |
10 4월(4) 2024 | 1,923.43 | -8.86 | -0.46% | 1,932.29 | 1,940.51 | 1,916.11 | 0 |
09 4월(4) 2024 | 1,932.29 | -6.61 | -0.34% | 1,938.90 | 1,938.90 | 1,921.37 | 0 |