Hot Features
프리미엄
FTSEurofirst 300 Eurozone Telecommunications Index (EB1510)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.77 | 3.0984567532 | 250.77 | 259.38 | 250.77 | 0 | 0 | IX |
| 4 | 21.35 | 9.00122264851 | 237.19 | 259.38 | 232.31 | 0 | 0 | IX |
| 12 | 26.91 | 11.6176661054 | 231.63 | 259.38 | 227.21 | 0 | 0 | IX |
| 26 | 46.2 | 21.7575586324 | 212.34 | 259.38 | 212.16 | 0 | 0 | IX |
| 52 | 60.12 | 30.2993649834 | 198.42 | 259.38 | 189.41 | 0 | 0 | IX |
| 156 | 60.01 | 30.2271696973 | 198.53 | 259.38 | 173.21 | 0 | 0 | IX |
| 260 | 144.52 | 126.749693036 | 114.02 | 259.38 | 114.02 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 259.05 | 2 | 0.78 | 257.05 | 259.38 | 257.05 | 0 |
| 1739295000 | 257.05 | 1.91 | 0.75 | 255.14 | 257.54 | 254.94 | 0 |
| 1739208600 | 255.14 | 2.61 | 1.03 | 252.53 | 256.33999 | 252.53 | 0 |
| 1738949400 | 252.53 | -0.12 | -0.05 | 252.65 | 253.97 | 252.46 | 0 |
| 1738863000 | 252.65 | 1.88 | 0.75 | 250.77 | 252.87 | 250.77 | 0 |
| 1738776600 | 250.77 | 2.77 | 1.12 | 248 | 250.77 | 247.62 | 0 |
| 1738690200 | 248 | -1.63 | -0.65 | 249.63 | 249.63 | 246.94 | 0 |
| 1738603800 | 249.63 | 1.08 | 0.43 | 248.55 | 249.63 | 247.64 | 0 |
| 1738344600 | 248.55 | -1.04 | -0.42 | 249.59 | 249.59 | 247.29 | 0 |
| 1738258200 | 249.59 | 2.39 | 0.97 | 247.2 | 249.59 | 245.99 | 0 |
| 1738171800 | 247.2 | 6.02 | 2.50 | 241.18 | 247.65 | 239.33 | 0 |
| 1738085400 | 241.18 | 4.58 | 1.94 | 236.6 | 241.2 | 236.3 | 0 |
| 1737999000 | 236.6 | 3.55 | 1.52 | 233.05 | 237.42 | 233.05 | 0 |
| 1737739800 | 233.05 | -4.61 | -1.94 | 237.66 | 237.66 | 232.31 | 0 |
| 1737653400 | 237.66 | 0.13 | 0.05 | 237.53 | 239.12 | 237.48 | 0 |
| 1737567000 | 237.53 | -2.05 | -0.86 | 239.58 | 239.6 | 236.95 | 0 |
| 1737480600 | 239.58 | 0.4 | 0.17 | 239.18 | 240.5 | 238.81 | 0 |
| 1737394200 | 239.18 | -0.24 | -0.10 | 239.42 | 240.21 | 237.79 | 0 |
| 1737135000 | 239.42 | 1.28 | 0.54 | 238.14 | 239.88 | 237.37 | 0 |
| 1737048600 | 238.14 | 0.95 | 0.40 | 237.19 | 238.14 | 233.97 | 0 |
| 1736962200 | 237.19 | 2.12 | 0.90 | 235.07 | 237.69 | 235.07 | 0 |
| 1736875800 | 235.07 | 1.92 | 0.82 | 233.15 | 235.09 | 232.81 | 0 |
| 1736789400 | 233.15 | 1.52 | 0.66 | 232.64 | 233.79 | 232.07 | 0 |
| 1736530200 | 231.63 | 0.77 | 0.33 | 230.86 | 233.15 | 230.86 | 0 |
| 1736443800 | 230.86 | 0.5 | 0.22 | 230.36 | 231.64 | 229.87 | 0 |
| 1736357400 | 230.36 | -0.51 | -0.22 | 230.87 | 231.09 | 228.47 | 0 |
| 1736271000 | 230.87 | 1.37 | 0.60 | 229.5 | 231.93 | 228.62 | 0 |
| 1736184600 | 229.5 | -2.39 | -1.03 | 231.89 | 232.23 | 228.85 | 0 |
| 1735925400 | 231.89 | -0.4 | -0.17 | 232.29 | 233.63 | 231.89 | 0 |
| 1735839000 | 232.29 | 2.59 | 1.13 | 229.7 | 232.29 | 229.7 | 0 |
| 1735666200 | 229.7 | 0.18 | 0.08 | 229.52 | 229.7 | 229.25 | 0 |
| 1735579800 | 229.52 | -0.63 | -0.27 | 230.15 | 230.44 | 229.09 | 0 |
| 1735320600 | 230.15 | 1.34 | 0.59 | 228.81 | 230.15 | 227.21 | 0 |
| 1735061400 | 228.81 | 0.2 | 0.09 | 228.61 | 229.06 | 228.61 | 0 |
| 1734975000 | 228.61 | -0.14 | -0.06 | 228.75 | 229.03 | 227.63 | 0 |
| 1734715800 | 228.75 | -1.48 | -0.64 | 230.23 | 230.23 | 227.23 | 0 |
| 1734629400 | 230.23 | -2.26 | -0.97 | 232.49 | 232.49 | 229.39 | 0 |
| 1734543000 | 232.49 | -1.5 | -0.64 | 233.99 | 234.05 | 232.49 | 0 |
| 1734456600 | 233.99 | -3.2 | -1.35 | 237.19 | 237.19 | 233.9 | 0 |
| 1734370200 | 237.19 | 0.68 | 0.29 | 236.51 | 237.36 | 236.15 | 0 |
| 1734111000 | 236.51 | -0.86 | -0.36 | 237.37 | 237.49 | 236.27 | 0 |
| 1734024600 | 237.37 | 0.91 | 0.38 | 236.46 | 238.15 | 235.9 | 0 |
| 1733938200 | 236.46 | -0.12 | -0.05 | 236.58 | 237.76 | 236.27 | 0 |
| 1733851800 | 236.58 | -2.15 | -0.90 | 238.73 | 238.73 | 236.07 | 0 |
| 1733765400 | 238.73 | -2.53 | -1.05 | 241.26 | 242.1 | 238.24 | 0 |
| 1733506200 | 241.26 | 0.11 | 0.05 | 241.15 | 242.79 | 240.84 | 0 |
| 1733419800 | 241.15 | 3.39 | 1.43 | 237.76 | 241.15 | 237.76 | 0 |
| 1733333400 | 237.76 | -2.11 | -0.88 | 239.87 | 239.87 | 237.69 | 0 |
| 1733247000 | 239.87 | -0.5 | -0.21 | 240.37 | 240.37 | 238.7 | 0 |
| 1733160600 | 240.37 | 0.92 | 0.38 | 239.45 | 241.39 | 238.69 | 0 |
| 1732901400 | 239.45 | 0.19 | 0.08 | 239.26 | 239.45 | 237.73 | 0 |
| 1732815000 | 239.26 | 1.64 | 0.69 | 237.62 | 239.35 | 237.62 | 0 |
| 1732728600 | 237.62 | 0.73 | 0.31 | 236.89 | 237.82 | 235.97 | 0 |
| 1732642200 | 236.89 | 0.52 | 0.22 | 236.37 | 237.91 | 236.13 | 0 |
| 1732555800 | 236.37 | 1.69 | 0.72 | 234.68 | 236.52 | 234.68 | 0 |
| 1732296600 | 234.68 | 3.5 | 1.51 | 231.18 | 234.68 | 231.18 | 0 |
| 1732210200 | 231.18 | -0.45 | -0.19 | 231.63 | 232.16 | 230 | 0 |
| 1732123800 | 231.63 | 0.7 | 0.30 | 230.93 | 233.2 | 230.93 | 0 |
| 1732037400 | 230.93 | -0.84 | -0.36 | 231.77 | 232.56 | 230.06 | 0 |
| 1731951000 | 231.77 | 0.74 | 0.32 | 231.03 | 231.77 | 230 | 0 |
| 1731691800 | 231.03 | -0.4 | -0.17 | 231.43 | 231.59 | 230.3 | 0 |
| 1731605400 | 231.43 | 4.74 | 2.09 | 226.69 | 232.32 | 226.69 | 0 |
| 1731519000 | 226.69 | -1.57 | -0.69 | 228.26 | 229.02 | 225.87 | 0 |
