기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Gas Water and Multi utilities Index | E3X651020 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,719.43 | 1,713.67 | 1,728.37 | 1,719.43 |
E3X651020 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,656.83 | 1,728.37 | 1,655.60 | 0.00 | 0 | 70.04 | 4.23% |
1개월 | 1,579.74 | 1,728.37 | 1,578.07 | 0.00 | 0 | 147.13 | 9.31% |
3개월 | 1,573.63 | 1,728.37 | 1,545.56 | 0.00 | 0 | 153.24 | 9.74% |
6개월 | 1,590.42 | 1,751.32 | 1,545.56 | 0.00 | 0 | 136.45 | 8.58% |
1년 | 1,740.68 | 1,752.04 | 1,460.03 | 0.00 | 0 | -13.81 | -0.79% |
3년 | 1,492.68 | 1,785.52 | 1,270.18 | 0.00 | 0 | 234.19 | 15.69% |
5년 | 114.65 | 1,785.52 | 114.65 | 0.00 | 0 | 1,612.22 | 1,406.21% |
E3X651020 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 1,719.43 | 28.73 | 1.70% | 1,690.70 | 1,727.57 | 1,690.68 | 0 |
15 5월(5) 2024 | 1,690.70 | 9.87 | 0.59% | 1,680.83 | 1,701.75 | 1,680.83 | 0 |
14 5월(5) 2024 | 1,680.83 | -5.21 | -0.31% | 1,686.04 | 1,692.56 | 1,679.87 | 0 |
11 5월(5) 2024 | 1,686.04 | 14.68 | 0.88% | 1,671.36 | 1,697.74 | 1,671.36 | 0 |
10 5월(5) 2024 | 1,671.36 | 13.31 | 0.80% | 1,656.83 | 1,673.34 | 1,655.60 | 0 |
09 5월(5) 2024 | 1,658.05 | 5.09 | 0.31% | 1,652.96 | 1,659.64 | 1,648.74 | 0 |
08 5월(5) 2024 | 1,652.96 | 26.42 | 1.62% | 1,625.81 | 1,652.96 | 1,625.31 | 0 |
04 5월(5) 2024 | 1,626.54 | 8.67 | 0.54% | 1,617.87 | 1,645.60 | 1,617.87 | 0 |
03 5월(5) 2024 | 1,617.87 | -10.44 | -0.64% | 1,628.31 | 1,630.02 | 1,606.55 | 0 |
02 5월(5) 2024 | 1,628.31 | 2.07 | 0.13% | 1,626.24 | 1,631.95 | 1,625.98 | 0 |
01 5월(5) 2024 | 1,626.24 | -8.08 | -0.49% | 1,634.32 | 1,645.51 | 1,623.28 | 0 |
30 4월(4) 2024 | 1,634.32 | 13.81 | 0.85% | 1,620.51 | 1,640.84 | 1,620.51 | 0 |
27 4월(4) 2024 | 1,620.51 | 5.14 | 0.32% | 1,615.37 | 1,630.84 | 1,615.10 | 0 |
26 4월(4) 2024 | 1,615.37 | -2.89 | -0.18% | 1,618.26 | 1,627.95 | 1,605.20 | 0 |
25 4월(4) 2024 | 1,618.26 | -4.08 | -0.25% | 1,622.34 | 1,623.04 | 1,611.96 | 0 |
24 4월(4) 2024 | 1,622.34 | 11.28 | 0.70% | 1,611.06 | 1,628.31 | 1,611.06 | 0 |
23 4월(4) 2024 | 1,611.06 | 0.53 | 0.03% | 1,610.53 | 1,616.27 | 1,595.14 | 0 |
20 4월(4) 2024 | 1,610.53 | 10.76 | 0.67% | 1,599.77 | 1,611.67 | 1,594.35 | 0 |
19 4월(4) 2024 | 1,599.77 | 20.03 | 1.27% | 1,579.74 | 1,605.13 | 1,578.07 | 0 |
18 4월(4) 2024 | 1,579.74 | 7.56 | 0.48% | 1,572.18 | 1,585.98 | 1,563.06 | 0 |
17 4월(4) 2024 | 1,572.18 | -19.29 | -1.21% | 1,591.47 | 1,595.94 | 1,566.78 | 0 |