기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Media Index | E3X403010 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,780.01 | 1,777.98 | 1,789.62 | 1,779.18 | 1,781.95 |
E3X403010 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,711.58 | 1,789.62 | 1,697.95 | 0.00 | 0 | 67.60 | 3.95% |
1개월 | 1,701.31 | 1,789.62 | 1,672.36 | 0.00 | 0 | 77.87 | 4.58% |
3개월 | 1,705.86 | 1,789.62 | 1,672.36 | 0.00 | 0 | 73.32 | 4.30% |
6개월 | 1,443.43 | 1,789.62 | 1,440.00 | 0.00 | 0 | 335.75 | 23.26% |
1년 | 1,303.30 | 1,789.62 | 1,284.83 | 0.00 | 0 | 475.88 | 36.51% |
3년 | 1,107.16 | 1,789.62 | 1,053.12 | 0.00 | 0 | 672.02 | 60.70% |
5년 | 118.27 | 1,789.62 | 118.27 | 0.00 | 0 | 1,660.91 | 1,404.34% |
E3X403010 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 1,779.18 | -2.77 | -0.16% | 1,780.01 | 1,789.62 | 1,777.98 | 0 |
09 5월(5) 2024 | 1,781.95 | 16.75 | 0.95% | 1,765.20 | 1,786.73 | 1,763.21 | 0 |
08 5월(5) 2024 | 1,765.20 | 23.17 | 1.33% | 1,746.69 | 1,767.84 | 1,745.89 | 0 |
04 5월(5) 2024 | 1,742.03 | 33.15 | 1.94% | 1,708.88 | 1,746.44 | 1,708.88 | 0 |
03 5월(5) 2024 | 1,708.88 | -2.70 | -0.16% | 1,711.58 | 1,711.58 | 1,697.95 | 0 |
02 5월(5) 2024 | 1,711.58 | -1.38 | -0.08% | 1,712.96 | 1,713.63 | 1,708.75 | 0 |
01 5월(5) 2024 | 1,712.96 | -1.97 | -0.11% | 1,714.93 | 1,722.61 | 1,709.67 | 0 |
30 4월(4) 2024 | 1,714.93 | -8.41 | -0.49% | 1,723.34 | 1,727.28 | 1,714.93 | 0 |
27 4월(4) 2024 | 1,723.34 | 29.40 | 1.74% | 1,693.94 | 1,725.82 | 1,693.51 | 0 |
26 4월(4) 2024 | 1,693.94 | -16.38 | -0.96% | 1,710.32 | 1,712.34 | 1,672.36 | 0 |
25 4월(4) 2024 | 1,710.32 | -14.44 | -0.84% | 1,724.76 | 1,731.91 | 1,709.89 | 0 |
24 4월(4) 2024 | 1,724.76 | 19.83 | 1.16% | 1,704.93 | 1,729.40 | 1,704.93 | 0 |
23 4월(4) 2024 | 1,704.93 | 16.45 | 0.97% | 1,688.48 | 1,714.07 | 1,685.07 | 0 |
20 4월(4) 2024 | 1,688.48 | -13.03 | -0.77% | 1,701.51 | 1,701.51 | 1,682.91 | 0 |
19 4월(4) 2024 | 1,701.51 | 4.14 | 0.24% | 1,697.37 | 1,706.01 | 1,693.63 | 0 |
18 4월(4) 2024 | 1,697.37 | 1.13 | 0.07% | 1,696.24 | 1,714.62 | 1,694.95 | 0 |
17 4월(4) 2024 | 1,696.24 | -23.22 | -1.35% | 1,719.46 | 1,719.52 | 1,689.24 | 0 |
16 4월(4) 2024 | 1,719.46 | 5.76 | 0.34% | 1,713.70 | 1,734.40 | 1,709.93 | 0 |
13 4월(4) 2024 | 1,713.70 | 0.16 | 0.01% | 1,713.54 | 1,731.72 | 1,710.02 | 0 |
12 4월(4) 2024 | 1,713.54 | 12.23 | 0.72% | 1,701.31 | 1,713.54 | 1,696.04 | 0 |
11 4월(4) 2024 | 1,701.31 | -0.08 | 0.00% | 1,701.39 | 1,711.48 | 1,686.93 | 0 |