기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Tobacco Index | E3X451030 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
5,396.71 | 5,385.17 | 5,446.88 | 5,396.71 |
E3X451030 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 5,351.15 | 5,446.88 | 5,318.22 | 0.00 | 0 | 95.73 | 1.79% |
1개월 | 5,183.86 | 5,446.88 | 5,099.62 | 0.00 | 0 | 263.02 | 5.07% |
3개월 | 5,505.36 | 5,517.38 | 5,098.05 | 0.00 | 0 | -58.48 | -1.06% |
6개월 | 5,527.10 | 5,678.01 | 5,095.97 | 0.00 | 0 | -80.22 | -1.45% |
1년 | 6,050.38 | 6,135.33 | 5,095.97 | 0.00 | 0 | -603.50 | -9.97% |
3년 | 5,889.50 | 7,421.39 | 5,095.97 | 0.00 | 0 | -442.62 | -7.52% |
5년 | 97.69 | 7,421.39 | 97.69 | 0.00 | 0 | 5,349.19 | 5,475.68% |
E3X451030 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 5월(5) 2024 | 5,396.71 | 67.09 | 1.26% | 5,336.56 | 5,427.00 | 5,329.66 | 0 |
04 5월(5) 2024 | 5,329.62 | -53.14 | -0.99% | 5,382.76 | 5,416.02 | 5,329.62 | 0 |
03 5월(5) 2024 | 5,382.76 | 38.25 | 0.72% | 5,344.51 | 5,398.45 | 5,340.24 | 0 |
02 5월(5) 2024 | 5,344.51 | -6.64 | -0.12% | 5,351.15 | 5,366.98 | 5,318.22 | 0 |
01 5월(5) 2024 | 5,351.15 | 12.26 | 0.23% | 5,338.89 | 5,381.36 | 5,331.52 | 0 |
30 4월(4) 2024 | 5,338.89 | 62.04 | 1.18% | 5,276.85 | 5,381.01 | 5,276.85 | 0 |
27 4월(4) 2024 | 5,276.85 | -26.40 | -0.50% | 5,303.25 | 5,343.03 | 5,272.86 | 0 |
26 4월(4) 2024 | 5,303.25 | 13.82 | 0.26% | 5,289.43 | 5,341.49 | 5,271.35 | 0 |
25 4월(4) 2024 | 5,289.43 | -19.67 | -0.37% | 5,309.10 | 5,354.32 | 5,285.87 | 0 |
24 4월(4) 2024 | 5,309.10 | 7.45 | 0.14% | 5,301.65 | 5,356.69 | 5,301.65 | 0 |
23 4월(4) 2024 | 5,301.65 | 86.42 | 1.66% | 5,215.23 | 5,312.95 | 5,195.42 | 0 |
20 4월(4) 2024 | 5,215.23 | 35.53 | 0.69% | 5,179.70 | 5,220.62 | 5,160.52 | 0 |
19 4월(4) 2024 | 5,179.70 | 27.34 | 0.53% | 5,152.36 | 5,208.54 | 5,136.80 | 0 |
18 4월(4) 2024 | 5,152.36 | 30.07 | 0.59% | 5,122.29 | 5,176.97 | 5,103.80 | 0 |
17 4월(4) 2024 | 5,122.29 | -49.48 | -0.96% | 5,171.77 | 5,172.09 | 5,099.62 | 0 |
16 4월(4) 2024 | 5,171.77 | -14.94 | -0.29% | 5,186.71 | 5,197.56 | 5,143.45 | 0 |
13 4월(4) 2024 | 5,186.71 | 14.62 | 0.28% | 5,172.09 | 5,229.98 | 5,166.35 | 0 |
12 4월(4) 2024 | 5,172.09 | 15.26 | 0.30% | 5,156.83 | 5,207.00 | 5,147.65 | 0 |
11 4월(4) 2024 | 5,156.83 | -27.03 | -0.52% | 5,183.86 | 5,244.49 | 5,146.14 | 0 |
10 4월(4) 2024 | 5,183.86 | -38.12 | -0.73% | 5,221.98 | 5,252.79 | 5,183.86 | 0 |
09 4월(4) 2024 | 5,221.98 | 7.59 | 0.15% | 5,214.39 | 5,242.46 | 5,186.17 | 0 |