기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Personal Care Drug and Grocery Stores Index | E4520 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,149.36 | 1,141.96 | 1,149.44 | 1,147.11 | 1,149.36 |
E4520 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,126.99 | 1,157.58 | 1,125.02 | 0.00 | 0 | 20.12 | 1.79% |
1개월 | 1,027.24 | 1,157.58 | 1,024.49 | 0.00 | 0 | 119.87 | 11.67% |
3개월 | 1,144.84 | 1,157.58 | 1,024.49 | 0.00 | 0 | 2.27 | 0.20% |
6개월 | 1,097.17 | 1,157.58 | 1,024.49 | 0.00 | 0 | 49.94 | 4.55% |
1년 | 1,219.13 | 1,224.58 | 1,024.49 | 0.00 | 0 | -72.02 | -5.91% |
3년 | 1,213.50 | 1,262.93 | 1,024.49 | 0.00 | 0 | -66.39 | -5.47% |
5년 | 100.02 | 1,262.93 | 100.02 | 0.00 | 0 | 1,047.09 | 1,046.88% |
E4520 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 1,149.36 | -4.69 | -0.41% | 1,154.05 | 1,157.58 | 1,149.36 | 0 |
14 5월(5) 2024 | 1,154.05 | 5.24 | 0.46% | 1,148.81 | 1,156.02 | 1,148.21 | 0 |
11 5월(5) 2024 | 1,148.81 | 6.25 | 0.55% | 1,142.56 | 1,150.57 | 1,142.56 | 0 |
10 5월(5) 2024 | 1,142.56 | 8.78 | 0.77% | 1,131.87 | 1,142.56 | 1,131.83 | 0 |
09 5월(5) 2024 | 1,133.78 | 6.79 | 0.60% | 1,126.99 | 1,137.30 | 1,125.02 | 0 |
08 5월(5) 2024 | 1,126.99 | 10.23 | 0.92% | 1,119.82 | 1,129.87 | 1,119.05 | 0 |
04 5월(5) 2024 | 1,116.76 | -0.65 | -0.06% | 1,117.41 | 1,120.94 | 1,114.75 | 0 |
03 5월(5) 2024 | 1,117.41 | 3.16 | 0.28% | 1,114.25 | 1,119.68 | 1,113.86 | 0 |
02 5월(5) 2024 | 1,114.25 | 0.48 | 0.04% | 1,113.77 | 1,119.53 | 1,111.78 | 0 |
01 5월(5) 2024 | 1,113.77 | 7.56 | 0.68% | 1,106.21 | 1,115.59 | 1,105.77 | 0 |
30 4월(4) 2024 | 1,106.21 | 3.46 | 0.31% | 1,102.75 | 1,112.87 | 1,102.75 | 0 |
27 4월(4) 2024 | 1,102.75 | 12.89 | 1.18% | 1,089.86 | 1,104.96 | 1,089.73 | 0 |
26 4월(4) 2024 | 1,089.86 | 27.50 | 2.59% | 1,062.36 | 1,093.52 | 1,062.36 | 0 |
25 4월(4) 2024 | 1,062.36 | 4.12 | 0.39% | 1,058.24 | 1,070.45 | 1,058.24 | 0 |
24 4월(4) 2024 | 1,058.24 | 3.50 | 0.33% | 1,054.74 | 1,062.56 | 1,054.74 | 0 |
23 4월(4) 2024 | 1,054.74 | 16.10 | 1.55% | 1,038.64 | 1,054.74 | 1,035.85 | 0 |
20 4월(4) 2024 | 1,038.64 | 5.91 | 0.57% | 1,032.73 | 1,038.64 | 1,030.54 | 0 |
19 4월(4) 2024 | 1,032.73 | 6.36 | 0.62% | 1,026.37 | 1,036.73 | 1,024.49 | 0 |
18 4월(4) 2024 | 1,026.37 | -0.87 | -0.08% | 1,027.24 | 1,035.26 | 1,026.37 | 0 |
17 4월(4) 2024 | 1,027.24 | -8.72 | -0.84% | 1,035.96 | 1,035.96 | 1,025.84 | 0 |
16 4월(4) 2024 | 1,035.96 | -0.65 | -0.06% | 1,036.61 | 1,038.78 | 1,032.54 | 0 |
13 4월(4) 2024 | 1,036.61 | -5.58 | -0.54% | 1,042.19 | 1,047.01 | 1,036.14 | 0 |