기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Consumer Staples Index | E3X45 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
3,949.97 | 3,943.48 | 3,960.17 | 3,943.48 | 3,949.97 |
E3X45 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 3,812.89 | 3,960.65 | 3,811.31 | 0.00 | 0 | 130.59 | 3.42% |
1개월 | 3,725.77 | 3,960.65 | 3,694.67 | 0.00 | 0 | 217.71 | 5.84% |
3개월 | 4,008.67 | 4,042.52 | 3,694.67 | 0.00 | 0 | -65.19 | -1.63% |
6개월 | 3,911.26 | 4,067.06 | 3,694.67 | 0.00 | 0 | 32.22 | 0.82% |
1년 | 4,435.52 | 4,461.31 | 3,694.67 | 0.00 | 0 | -492.04 | -11.09% |
3년 | 4,180.35 | 4,721.68 | 3,694.67 | 0.00 | 0 | -236.87 | -5.67% |
5년 | 101.50 | 4,721.68 | 101.50 | 0.00 | 0 | 3,841.98 | 3,785.20% |
E3X45 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 3,943.48 | -6.49 | -0.16% | 3,949.97 | 3,960.17 | 3,943.48 | 0 |
14 5월(5) 2024 | 3,949.97 | 6.50 | 0.16% | 3,943.47 | 3,960.65 | 3,943.29 | 0 |
11 5월(5) 2024 | 3,943.47 | 26.79 | 0.68% | 3,916.68 | 3,947.07 | 3,916.68 | 0 |
10 5월(5) 2024 | 3,916.68 | 9.53 | 0.24% | 3,905.40 | 3,922.31 | 3,905.18 | 0 |
09 5월(5) 2024 | 3,907.15 | 56.17 | 1.46% | 3,850.98 | 3,907.15 | 3,849.13 | 0 |
08 5월(5) 2024 | 3,850.98 | 34.29 | 0.90% | 3,812.89 | 3,852.24 | 3,811.31 | 0 |
04 5월(5) 2024 | 3,816.69 | -10.55 | -0.28% | 3,827.24 | 3,846.03 | 3,815.63 | 0 |
03 5월(5) 2024 | 3,827.24 | 4.14 | 0.11% | 3,823.10 | 3,836.37 | 3,818.04 | 0 |
02 5월(5) 2024 | 3,823.10 | -6.50 | -0.17% | 3,829.60 | 3,832.67 | 3,820.81 | 0 |
01 5월(5) 2024 | 3,829.60 | 6.04 | 0.16% | 3,823.56 | 3,852.35 | 3,821.98 | 0 |
30 4월(4) 2024 | 3,823.56 | 2.41 | 0.06% | 3,821.15 | 3,844.15 | 3,819.30 | 0 |
27 4월(4) 2024 | 3,821.15 | 21.41 | 0.56% | 3,799.74 | 3,844.59 | 3,798.81 | 0 |
26 4월(4) 2024 | 3,799.74 | -5.58 | -0.15% | 3,805.32 | 3,806.40 | 3,768.48 | 0 |
25 4월(4) 2024 | 3,805.32 | -4.10 | -0.11% | 3,809.42 | 3,827.60 | 3,805.32 | 0 |
24 4월(4) 2024 | 3,809.42 | 5.78 | 0.15% | 3,803.64 | 3,825.08 | 3,803.64 | 0 |
23 4월(4) 2024 | 3,803.64 | 15.40 | 0.41% | 3,788.24 | 3,813.00 | 3,781.90 | 0 |
20 4월(4) 2024 | 3,788.24 | 45.27 | 1.21% | 3,742.97 | 3,788.24 | 3,742.97 | 0 |
19 4월(4) 2024 | 3,742.97 | 17.11 | 0.46% | 3,725.86 | 3,760.10 | 3,721.47 | 0 |
18 4월(4) 2024 | 3,725.86 | 27.12 | 0.73% | 3,698.74 | 3,742.54 | 3,698.74 | 0 |
17 4월(4) 2024 | 3,698.74 | -27.03 | -0.73% | 3,725.77 | 3,729.00 | 3,694.67 | 0 |
16 4월(4) 2024 | 3,725.77 | -17.08 | -0.46% | 3,742.85 | 3,744.68 | 3,722.63 | 0 |