기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Industrials Index | E3X50 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
4,115.86 | 4,115.86 | 4,171.63 | 4,169.13 | 4,115.86 |
E3X50 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4,036.14 | 4,171.63 | 4,033.65 | 0.00 | 0 | 132.99 | 3.29% |
1개월 | 3,946.16 | 4,171.63 | 3,864.79 | 0.00 | 0 | 222.97 | 5.65% |
3개월 | 3,832.69 | 4,171.63 | 3,821.92 | 0.00 | 0 | 336.44 | 8.78% |
6개월 | 3,288.30 | 4,171.63 | 3,288.30 | 0.00 | 0 | 880.83 | 26.79% |
1년 | 3,372.82 | 4,171.63 | 2,987.57 | 0.00 | 0 | 796.31 | 23.61% |
3년 | 3,310.68 | 4,171.63 | 2,551.59 | 0.00 | 0 | 858.45 | 25.93% |
5년 | 151.82 | 4,171.63 | 151.82 | 0.00 | 0 | 4,017.31 | 2,646.10% |
E3X50 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 4,115.86 | -3.78 | -0.09% | 4,119.64 | 4,123.28 | 4,092.69 | 0 |
14 5월(5) 2024 | 4,119.64 | -20.56 | -0.50% | 4,140.20 | 4,141.90 | 4,109.98 | 0 |
11 5월(5) 2024 | 4,140.20 | 42.72 | 1.04% | 4,097.48 | 4,152.91 | 4,097.48 | 0 |
10 5월(5) 2024 | 4,097.48 | 25.90 | 0.64% | 4,068.64 | 4,101.18 | 4,066.54 | 0 |
09 5월(5) 2024 | 4,071.58 | 35.44 | 0.88% | 4,036.14 | 4,081.43 | 4,033.65 | 0 |
08 5월(5) 2024 | 4,036.14 | 63.44 | 1.60% | 3,999.25 | 4,038.90 | 3,998.06 | 0 |
04 5월(5) 2024 | 3,972.70 | 44.90 | 1.14% | 3,927.80 | 3,985.80 | 3,927.80 | 0 |
03 5월(5) 2024 | 3,927.80 | -4.07 | -0.10% | 3,931.87 | 3,936.17 | 3,910.80 | 0 |
02 5월(5) 2024 | 3,931.87 | -7.40 | -0.19% | 3,939.27 | 3,939.27 | 3,929.64 | 0 |
01 5월(5) 2024 | 3,939.27 | -36.12 | -0.91% | 3,975.39 | 3,982.55 | 3,937.48 | 0 |
30 4월(4) 2024 | 3,975.39 | -1.38 | -0.03% | 3,976.77 | 3,998.28 | 3,970.36 | 0 |
27 4월(4) 2024 | 3,976.77 | 76.48 | 1.96% | 3,900.29 | 3,981.75 | 3,900.29 | 0 |
26 4월(4) 2024 | 3,900.29 | -71.05 | -1.79% | 3,971.34 | 3,972.16 | 3,864.79 | 0 |
25 4월(4) 2024 | 3,971.34 | 10.54 | 0.27% | 3,960.80 | 4,001.65 | 3,956.53 | 0 |
24 4월(4) 2024 | 3,960.80 | 39.43 | 1.01% | 3,921.37 | 3,962.51 | 3,921.37 | 0 |
23 4월(4) 2024 | 3,921.37 | -2.12 | -0.05% | 3,923.49 | 3,954.35 | 3,918.59 | 0 |
20 4월(4) 2024 | 3,923.49 | -40.21 | -1.01% | 3,963.70 | 3,965.58 | 3,896.12 | 0 |
19 4월(4) 2024 | 3,963.70 | 18.03 | 0.46% | 3,945.67 | 3,973.78 | 3,936.76 | 0 |
18 4월(4) 2024 | 3,945.67 | -0.49 | -0.01% | 3,946.16 | 3,985.64 | 3,945.10 | 0 |
17 4월(4) 2024 | 3,946.16 | -61.98 | -1.55% | 4,008.14 | 4,009.40 | 3,931.12 | 0 |
16 4월(4) 2024 | 4,008.14 | 27.30 | 0.69% | 3,980.84 | 4,051.45 | 3,979.61 | 0 |