기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Consumer Products and Services Index | E4020 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,355.57 | 1,336.48 | 1,355.57 | 1,339.02 | 1,355.57 |
E4020 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,360.01 | 1,385.89 | 1,336.48 | 0.00 | 0 | -20.99 | -1.54% |
1개월 | 1,376.41 | 1,424.46 | 1,336.48 | 0.00 | 0 | -37.39 | -2.72% |
3개월 | 1,419.00 | 1,433.61 | 1,336.48 | 0.00 | 0 | -79.98 | -5.64% |
6개월 | 1,318.15 | 1,516.86 | 1,204.80 | 0.00 | 0 | 20.87 | 1.58% |
1년 | 1,419.19 | 1,516.86 | 1,178.41 | 0.00 | 0 | -80.17 | -5.65% |
3년 | 1,343.20 | 1,516.86 | 1,002.12 | 0.00 | 0 | -4.18 | -0.31% |
5년 | 140.84 | 1,516.86 | 140.84 | 0.00 | 0 | 1,198.18 | 850.74% |
E4020 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 6월(6) 2024 | 1,339.02 | -16.55 | -1.22% | 1,355.57 | 1,355.57 | 1,336.48 | 0 |
28 6월(6) 2024 | 1,355.57 | -15.42 | -1.12% | 1,370.99 | 1,383.57 | 1,352.63 | 0 |
27 6월(6) 2024 | 1,370.99 | -8.07 | -0.59% | 1,379.06 | 1,385.89 | 1,362.26 | 0 |
26 6월(6) 2024 | 1,379.06 | 8.85 | 0.65% | 1,370.21 | 1,385.13 | 1,362.80 | 0 |
25 6월(6) 2024 | 1,370.21 | 11.11 | 0.82% | 1,359.10 | 1,375.83 | 1,357.81 | 0 |
22 6월(6) 2024 | 1,359.10 | -0.91 | -0.07% | 1,360.01 | 1,364.09 | 1,350.90 | 0 |
21 6월(6) 2024 | 1,360.01 | 12.04 | 0.89% | 1,347.97 | 1,361.14 | 1,347.58 | 0 |
20 6월(6) 2024 | 1,347.97 | -4.88 | -0.36% | 1,352.85 | 1,353.39 | 1,339.78 | 0 |
19 6월(6) 2024 | 1,352.85 | -6.85 | -0.50% | 1,359.70 | 1,367.57 | 1,348.68 | 0 |
18 6월(6) 2024 | 1,359.70 | 2.16 | 0.16% | 1,357.54 | 1,361.81 | 1,341.11 | 0 |
15 6월(6) 2024 | 1,357.54 | -27.38 | -1.98% | 1,384.92 | 1,386.16 | 1,351.84 | 0 |
14 6월(6) 2024 | 1,384.92 | -9.41 | -0.67% | 1,394.33 | 1,395.01 | 1,378.72 | 0 |
13 6월(6) 2024 | 1,394.33 | 8.99 | 0.65% | 1,385.34 | 1,399.84 | 1,381.28 | 0 |
12 6월(6) 2024 | 1,385.34 | -13.50 | -0.97% | 1,398.84 | 1,405.10 | 1,381.87 | 0 |
11 6월(6) 2024 | 1,398.84 | -18.24 | -1.29% | 1,398.36 | 1,398.84 | 1,390.83 | 0 |
08 6월(6) 2024 | 1,417.08 | 2.89 | 0.20% | 1,414.19 | 1,419.97 | 1,403.91 | 0 |
07 6월(6) 2024 | 1,414.19 | 10.04 | 0.72% | 1,404.15 | 1,424.46 | 1,404.15 | 0 |
06 6월(6) 2024 | 1,404.15 | 19.74 | 1.43% | 1,384.41 | 1,407.86 | 1,384.14 | 0 |
05 6월(6) 2024 | 1,384.41 | 0.99 | 0.07% | 1,383.42 | 1,396.90 | 1,380.57 | 0 |
04 6월(6) 2024 | 1,383.42 | 0.15 | 0.01% | 1,383.27 | 1,396.15 | 1,380.04 | 0 |
01 6월(6) 2024 | 1,383.27 | 6.86 | 0.50% | 1,376.41 | 1,383.27 | 1,371.69 | 0 |
31 5월(5) 2024 | 1,376.41 | 14.12 | 1.04% | 1,362.29 | 1,377.10 | 1,362.29 | 0 |