Hot Features
프리미엄
FTSE 350 Medical Equipment and Services Index (NMX201020)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.00594268871008 | 5048.22 | 5106.14 | 4960.13 | 0 | 0 | IX |
| 4 | -326.93 | -6.08190942154 | 5375.45 | 5393.96 | 4646.02 | 0 | 0 | IX |
| 12 | -636.27 | -11.1924978759 | 5684.79 | 5823.18 | 4646.02 | 0 | 0 | IX |
| 26 | -68.15 | -1.3319209564 | 5116.67 | 5953.23 | 4646.02 | 0 | 0 | IX |
| 52 | -79.16 | -1.54377808288 | 5127.68 | 5953.23 | 4646.02 | 0 | 0 | IX |
| 156 | -796.81 | -13.6315657114 | 5845.33 | 6173.37 | 4469.51 | 0 | 0 | IX |
| 260 | -3170.91 | -38.5782225775 | 8219.43 | 8668.29 | 102.85 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 5048.52 | 5.79 | 0.11 | 5042.7299 | 5061.4399 | 4999.52 | 0 |
| 1732555800 | 5042.7299 | -2.03 | -0.04 | 5044.76 | 5098.46 | 5042.7299 | 0 |
| 1732296600 | 5044.76 | 72.65 | 1.46 | 4972.11 | 5059.08 | 4972.11 | 0 |
| 1732210200 | 4972.11 | -11.75 | -0.24 | 4983.86 | 5026.6 | 4960.13 | 0 |
| 1732123800 | 4983.86 | -113.75 | -2.23 | 5097.61 | 5097.61 | 4983.86 | 0 |
| 1732037400 | 5097.61 | 49.39 | 0.98 | 5048.22 | 5106.14 | 5046.89 | 0 |
| 1731951000 | 5048.22 | -2.77 | -0.05 | 5050.99 | 5084.4 | 5015.43 | 0 |
| 1731691800 | 5050.99 | 19.88 | 0.40 | 5031.11 | 5062.57 | 4963 | 0 |
| 1731605400 | 5031.11 | -26.09 | -0.52 | 5057.2 | 5060.4 | 4982.96 | 0 |
| 1731519000 | 5057.2 | -70.15 | -1.37 | 5127.35 | 5127.35 | 5050.2299 | 0 |
| 1731432600 | 5127.35 | 382.95 | 8.07 | 4744.4 | 5146.92 | 4744.4 | 0 |
| 1731346200 | 4744.4 | 92.44 | 1.99 | 4651.96 | 4791.05 | 4651.96 | 0 |
| 1731087000 | 4651.96 | -69.11 | -1.46 | 4721.07 | 4765.2299 | 4651.96 | 0 |
| 1731000600 | 4721.07 | 11.89 | 0.25 | 4709.18 | 4791.91 | 4709.18 | 0 |
| 1730914200 | 4709.18 | -120.59 | -2.50 | 4829.77 | 4859.37 | 4646.02 | 0 |
| 1730827800 | 4829.77 | 4.61 | 0.10 | 4825.16 | 4877.99 | 4824.14 | 0 |
| 1730741400 | 4825.16 | -13.38 | -0.28 | 4838.54 | 4840.27 | 4772.18 | 0 |
| 1730482200 | 4838.54 | 33.73 | 0.70 | 4804.81 | 4894.81 | 4744.62 | 0 |
| 1730395800 | 4804.81 | -513.1 | -9.65 | 5317.91 | 5317.91 | 4751.04 | 0 |
| 1730309400 | 5317.91 | -10.34 | -0.19 | 5328.25 | 5372.66 | 5272.17 | 0 |
| 1730223000 | 5328.25 | -47.2 | -0.88 | 5375.45 | 5393.96 | 5314.12 | 0 |
| 1730136600 | 5375.45 | 86.1 | 1.63 | 5289.35 | 5390.4399 | 5289.35 | 0 |
| 1729873800 | 5289.35 | -133.05 | -2.45 | 5422.4 | 5434.72 | 5224.15 | 0 |
| 1729787400 | 5422.4 | -19.49 | -0.36 | 5441.89 | 5491.28 | 5422.4 | 0 |
| 1729701000 | 5441.89 | -45.1 | -0.82 | 5486.99 | 5487.37 | 5420.81 | 0 |
| 1729614600 | 5486.99 | 2.58 | 0.05 | 5484.41 | 5504.21 | 5442.02 | 0 |
| 1729528200 | 5484.41 | -31.9 | -0.58 | 5516.31 | 5550.24 | 5484.41 | 0 |
| 1729269000 | 5516.31 | 32.64 | 0.60 | 5483.67 | 5516.31 | 5441.8 | 0 |
| 1729182600 | 5483.67 | 38.26 | 0.70 | 5445.41 | 5511.89 | 5426.77 | 0 |
| 1729096200 | 5445.41 | 88.52 | 1.65 | 5356.89 | 5454.17 | 5348.3 | 0 |
| 1729009800 | 5356.89 | 12.11 | 0.23 | 5344.78 | 5411.87 | 5255.53 | 0 |
| 1728923400 | 5344.78 | 21.68 | 0.41 | 5323.1 | 5344.78 | 5298.4399 | 0 |
| 1728664200 | 5323.1 | -9.15 | -0.17 | 5332.25 | 5360.9799 | 5304.97 | 0 |
| 1728577800 | 5332.25 | 8.68 | 0.16 | 5323.57 | 5370.68 | 5309.78 | 0 |
| 1728491400 | 5323.57 | 29.55 | 0.56 | 5294.02 | 5372.57 | 5294.02 | 0 |
| 1728405000 | 5294.02 | -87.7 | -1.63 | 5381.72 | 5381.72 | 5282.12 | 0 |
| 1728318600 | 5381.72 | -96.17 | -1.76 | 5477.89 | 5504.81 | 5381.72 | 0 |
| 1728059400 | 5477.89 | -26.54 | -0.48 | 5504.43 | 5514.05 | 5470.46 | 0 |
| 1727973000 | 5504.43 | -53.38 | -0.96 | 5557.81 | 5560.47 | 5467.36 | 0 |
| 1727886600 | 5557.81 | -42.26 | -0.75 | 5600.07 | 5600.07 | 5507.09 | 0 |
| 1727800200 | 5600.07 | 10.95 | 0.20 | 5589.12 | 5641.68 | 5575.03 | 0 |
| 1727713800 | 5589.12 | -45.95 | -0.82 | 5635.07 | 5635.11 | 5558.28 | 0 |
| 1727454600 | 5635.07 | 143.27 | 2.61 | 5491.8 | 5642.54 | 5491.8 | 0 |
| 1727368200 | 5491.8 | 12.58 | 0.23 | 5479.22 | 5533.07 | 5470.07 | 0 |
| 1727281800 | 5479.22 | -26.8 | -0.49 | 5506.02 | 5516.71 | 5450.06 | 0 |
| 1727195400 | 5506.02 | -17.61 | -0.32 | 5523.63 | 5545.7 | 5457.06 | 0 |
| 1727109000 | 5523.63 | 5.28 | 0.10 | 5518.35 | 5549.65 | 5486.57 | 0 |
| 1726849800 | 5518.35 | -99.37 | -1.77 | 5617.72 | 5617.72 | 5518.35 | 0 |
| 1726763400 | 5617.72 | 15.42 | 0.28 | 5602.3 | 5649.97 | 5572.71 | 0 |
| 1726677000 | 5602.3 | -83.49 | -1.47 | 5685.79 | 5685.79 | 5595.7299 | 0 |
| 1726590600 | 5685.79 | -63.95 | -1.11 | 5749.74 | 5789.89 | 5675.7 | 0 |
| 1726504200 | 5749.74 | -25.12 | -0.43 | 5774.86 | 5781.4799 | 5742.74 | 0 |
| 1726245000 | 5774.86 | 30.19 | 0.53 | 5744.67 | 5791.18 | 5726.12 | 0 |
| 1726158600 | 5744.67 | -20.71 | -0.36 | 5765.38 | 5818.76 | 5739.82 | 0 |
| 1726072200 | 5765.38 | -36.2 | -0.62 | 5801.58 | 5806 | 5749.06 | 0 |
| 1725985800 | 5801.58 | -9.32 | -0.16 | 5810.9 | 5810.9 | 5745.1 | 0 |
| 1725899400 | 5810.9 | 41.88 | 0.73 | 5769.02 | 5823.18 | 5769.02 | 0 |
| 1725640200 | 5769.02 | 67.42 | 1.18 | 5701.6 | 5802.61 | 5701.6 | 0 |
| 1725553800 | 5701.6 | 69.62 | 1.24 | 5631.9799 | 5732 | 5631.9799 | 0 |
| 1725467400 | 5631.9799 | -84.04 | -1.47 | 5716.02 | 5716.02 | 5570.91 | 0 |
| 1725381000 | 5716.02 | 31.23 | 0.55 | 5684.79 | 5716.02 | 5659.97 | 0 |
| 1725294600 | 5684.79 | -28.22 | -0.49 | 5713.01 | 5713.01 | 5659.11 | 0 |
| 1725035400 | 5713.01 | 11.04 | 0.19 | 5701.97 | 5750.55 | 5700.21 | 0 |
| 1724949000 | 5701.97 | 24.08 | 0.42 | 5677.89 | 5716.06 | 5673.03 | 0 |
| 1724862600 | 5677.89 | -9.74 | -0.17 | 5687.63 | 5719.89 | 5671.79 | 0 |
| 1724776200 | 5687.63 | -3.18 | -0.06 | 5690.81 | 5707.95 | 5616.34 | 0 |
