기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Beverages Index | E3X451010 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
3,943.95 | 3,894.80 | 3,944.31 | 3,903.85 | 3,943.95 |
E3X451010 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 3,899.07 | 3,963.52 | 3,893.82 | 0.00 | 0 | 4.78 | 0.12% |
1개월 | 3,785.98 | 3,963.52 | 3,707.20 | 0.00 | 0 | 117.87 | 3.11% |
3개월 | 3,921.37 | 3,966.00 | 3,639.02 | 0.00 | 0 | -17.52 | -0.45% |
6개월 | 3,750.59 | 4,019.01 | 3,639.02 | 0.00 | 0 | 153.26 | 4.09% |
1년 | 4,473.38 | 4,505.51 | 3,639.02 | 0.00 | 0 | -569.53 | -12.73% |
3년 | 4,402.74 | 4,928.81 | 3,639.02 | 0.00 | 0 | -498.89 | -11.33% |
5년 | 121.30 | 4,928.81 | 121.30 | 0.00 | 0 | 3,782.55 | 3,118.34% |
E3X451010 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
21 5월(5) 2024 | 3,943.95 | -10.85 | -0.27% | 3,954.80 | 3,963.52 | 3,934.83 | 0 |
18 5월(5) 2024 | 3,954.80 | 10.08 | 0.26% | 3,944.72 | 3,956.92 | 3,933.35 | 0 |
17 5월(5) 2024 | 3,944.72 | 20.31 | 0.52% | 3,924.41 | 3,950.61 | 3,917.52 | 0 |
16 5월(5) 2024 | 3,924.41 | 11.23 | 0.29% | 3,913.18 | 3,935.31 | 3,902.23 | 0 |
15 5월(5) 2024 | 3,913.18 | 14.11 | 0.36% | 3,899.07 | 3,924.36 | 3,893.82 | 0 |
14 5월(5) 2024 | 3,899.07 | 1.35 | 0.03% | 3,897.72 | 3,922.93 | 3,891.55 | 0 |
11 5월(5) 2024 | 3,897.72 | 17.96 | 0.46% | 3,879.76 | 3,898.92 | 3,879.76 | 0 |
10 5월(5) 2024 | 3,879.76 | 20.98 | 0.54% | 3,855.96 | 3,885.00 | 3,851.38 | 0 |
09 5월(5) 2024 | 3,858.78 | 89.24 | 2.37% | 3,769.54 | 3,871.01 | 3,766.74 | 0 |
08 5월(5) 2024 | 3,769.54 | 57.06 | 1.54% | 3,708.27 | 3,769.54 | 3,707.20 | 0 |
04 5월(5) 2024 | 3,712.48 | -10.80 | -0.29% | 3,723.28 | 3,753.35 | 3,712.48 | 0 |
03 5월(5) 2024 | 3,723.28 | -22.61 | -0.60% | 3,745.89 | 3,756.57 | 3,717.79 | 0 |
02 5월(5) 2024 | 3,745.89 | -17.80 | -0.47% | 3,763.69 | 3,767.98 | 3,744.88 | 0 |
01 5월(5) 2024 | 3,763.69 | -3.20 | -0.08% | 3,766.89 | 3,802.87 | 3,758.39 | 0 |
30 4월(4) 2024 | 3,766.89 | 2.86 | 0.08% | 3,764.03 | 3,787.58 | 3,756.73 | 0 |
27 4월(4) 2024 | 3,764.03 | 7.70 | 0.20% | 3,756.33 | 3,798.18 | 3,734.70 | 0 |
26 4월(4) 2024 | 3,756.33 | -29.85 | -0.79% | 3,786.18 | 3,791.79 | 3,738.69 | 0 |
25 4월(4) 2024 | 3,786.18 | 13.76 | 0.36% | 3,772.42 | 3,796.85 | 3,772.42 | 0 |
24 4월(4) 2024 | 3,772.42 | -13.56 | -0.36% | 3,785.98 | 3,809.30 | 3,772.42 | 0 |
23 4월(4) 2024 | 3,785.98 | 32.26 | 0.86% | 3,753.72 | 3,818.93 | 3,748.58 | 0 |