Hot Features
프리미엄
FTSE 350 Pharmaceuticals and Biotechnology Index (NMX201030)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -176.68 | -0.901106288006 | 19607.01 | 19812.84 | 19079.65 | 0 | 0 | IX |
| 4 | -2697.38 | -12.190054913 | 22127.71 | 22221.57 | 19079.65 | 0 | 0 | IX |
| 12 | -5068.92 | -20.6901027582 | 24499.25 | 24740.05 | 19079.65 | 0 | 0 | IX |
| 26 | -3884.34 | -16.6604974465 | 23314.67 | 24740.05 | 19079.65 | 0 | 0 | IX |
| 52 | -139.46 | -0.712629006239 | 19569.79 | 24740.05 | 19079.65 | 0 | 0 | IX |
| 156 | 1199.4 | 6.57892932505 | 18230.93 | 24740.05 | 17366.64 | 0 | 0 | IX |
| 260 | 2427.17 | 14.2748171516 | 17003.16 | 24740.05 | 119.33 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 19259.14 | -69.07 | -0.36 | 19328.21 | 19506.46 | 19249.62 | 0 |
| 1732037400 | 19328.21 | 123.81 | 0.64 | 19204.4 | 19348.86 | 19197.6 | 0 |
| 1731951000 | 19204.4 | -53.32 | -0.28 | 19257.72 | 19273.49 | 19079.65 | 0 |
| 1731691800 | 19257.72 | -537.24 | -2.71 | 19794.96 | 19794.96 | 19159.63 | 0 |
| 1731605400 | 19794.96 | 187.95 | 0.96 | 19607.01 | 19812.84 | 19501.07 | 0 |
| 1731519000 | 19607.01 | 157.64 | 0.81 | 19449.37 | 19854.71 | 19449.37 | 0 |
| 1731432600 | 19449.37 | -128.53 | -0.66 | 19577.9 | 19885.48 | 19142.51 | 0 |
| 1731346200 | 19577.9 | 159.49 | 0.82 | 19418.41 | 19681.07 | 19418.41 | 0 |
| 1731087000 | 19418.41 | 233.86 | 1.22 | 19184.55 | 19574.5 | 19184.55 | 0 |
| 1731000600 | 19184.55 | -226.57 | -1.17 | 19411.12 | 19426.87 | 19103.67 | 0 |
| 1730914200 | 19411.12 | -338.77 | -1.72 | 19749.89 | 20094.36 | 19363.29 | 0 |
| 1730827800 | 19749.89 | -1 | -5.96 | 21002.09 | 21004.56 | 19617.08 | 0 |
| 1730741400 | 21002.09 | 0.73 | 0.00 | 21001.36 | 21392.91 | 20870.47 | 0 |
| 1730482200 | 21001.36 | 66.51 | 0.32 | 20934.85 | 21105.5 | 20920.19 | 0 |
| 1730395800 | 20934.85 | -264.57 | -1.25 | 21199.42 | 21199.42 | 20775.91 | 0 |
| 1730309400 | 21199.42 | -561.29 | -2.58 | 21760.71 | 21762.36 | 20750.9 | 0 |
| 1730223000 | 21760.71 | -143.02 | -0.65 | 21903.73 | 22044.57 | 21760.71 | 0 |
| 1730136600 | 21903.73 | 63.88 | 0.29 | 21839.85 | 21925.62 | 21643.66 | 0 |
| 1729873800 | 21839.85 | -136.42 | -0.62 | 21976.27 | 21976.67 | 21769.82 | 0 |
| 1729787400 | 21976.27 | -151.44 | -0.68 | 22127.71 | 22221.57 | 21968.57 | 0 |
| 1729701000 | 22127.71 | -62.82 | -0.28 | 22190.53 | 22282.3 | 22114.84 | 0 |
| 1729614600 | 22190.53 | -131.01 | -0.59 | 22321.54 | 22321.54 | 22058.03 | 0 |
| 1729528200 | 22321.54 | -82.39 | -0.37 | 22403.93 | 22461.37 | 22304.34 | 0 |
| 1729269000 | 22403.93 | -186.39 | -0.83 | 22590.32 | 22606.77 | 22285.99 | 0 |
| 1729182600 | 22590.32 | 5.05 | 0.02 | 22585.27 | 22623.87 | 22440.06 | 0 |
| 1729096200 | 22585.27 | 251.44 | 1.13 | 22333.83 | 22680.86 | 22333.83 | 0 |
| 1729009800 | 22333.83 | -108.45 | -0.48 | 22442.28 | 22620.83 | 22239.81 | 0 |
| 1728923400 | 22442.28 | 272.57 | 1.23 | 22169.71 | 22443.01 | 22164.5 | 0 |
| 1728664200 | 22169.71 | -100 | -0.45 | 22269.71 | 22304.99 | 22117.37 | 0 |
| 1728577800 | 22269.71 | 184 | 0.83 | 22085.71 | 22514.57 | 22079.61 | 0 |
| 1728491400 | 22085.71 | 117.7 | 0.54 | 21968.01 | 22145.39 | 21938.95 | 0 |
| 1728405000 | 21968.01 | -234.71 | -1.06 | 22202.72 | 22202.72 | 21935.59 | 0 |
| 1728318600 | 22202.72 | 94.48 | 0.43 | 22108.24 | 22264.63 | 22040.62 | 0 |
| 1728059400 | 22108.24 | -291.15 | -1.30 | 22399.39 | 22402.69 | 22069.32 | 0 |
| 1727973000 | 22399.39 | -108.53 | -0.48 | 22507.92 | 22635.02 | 22347.14 | 0 |
| 1727886600 | 22507.92 | 73.07 | 0.33 | 22434.85 | 22614.34 | 22405.13 | 0 |
| 1727800200 | 22434.85 | 292.3 | 1.32 | 22142.55 | 22434.85 | 22065.57 | 0 |
| 1727713800 | 22142.55 | -171.63 | -0.77 | 22314.18 | 22406.85 | 22106.56 | 0 |
| 1727454600 | 22314.18 | 10.16 | 0.05 | 22304.02 | 22390.32 | 22192.79 | 0 |
| 1727368200 | 22304.02 | 164.35 | 0.74 | 22139.67 | 22408.96 | 22095.24 | 0 |
| 1727281800 | 22139.67 | 48.37 | 0.22 | 22091.3 | 22200.76 | 21995.38 | 0 |
| 1727195400 | 22091.3 | -83.51 | -0.38 | 22174.81 | 22215.52 | 21996.63 | 0 |
| 1727109000 | 22174.81 | -241.16 | -1.08 | 22415.97 | 22418.84 | 22059.24 | 0 |
| 1726849800 | 22415.97 | -296.71 | -1.31 | 22712.68 | 22713 | 22384.48 | 0 |
| 1726763400 | 22712.68 | -69.52 | -0.31 | 22782.2 | 23016.57 | 22600.39 | 0 |
| 1726677000 | 22782.2 | -161.03 | -0.70 | 22943.23 | 22948.35 | 22740.18 | 0 |
| 1726590600 | 22943.23 | -126.33 | -0.55 | 23069.56 | 23247.17 | 22870.25 | 0 |
| 1726504200 | 23069.56 | 110.43 | 0.48 | 22959.13 | 23134.86 | 22932.58 | 0 |
| 1726245000 | 22959.13 | -131.54 | -0.57 | 23090.67 | 23090.67 | 22635.26 | 0 |
| 1726158600 | 23090.67 | -413.38 | -1.76 | 23504.05 | 23664.36 | 23090.67 | 0 |
| 1726072200 | 23504.05 | -175.92 | -0.74 | 23679.97 | 23679.97 | 23288.28 | 0 |
| 1725985800 | 23679.97 | -347.61 | -1.45 | 24027.58 | 24027.58 | 23120.11 | 0 |
| 1725899400 | 24027.58 | 140.14 | 0.59 | 23887.44 | 24027.58 | 23692.16 | 0 |
| 1725640200 | 23887.44 | 179.93 | 0.76 | 23707.51 | 24047.27 | 23691.57 | 0 |
| 1725553800 | 23707.51 | -697.72 | -2.86 | 24405.23 | 24461.07 | 23707.51 | 0 |
| 1725467400 | 24405.23 | -133.21 | -0.54 | 24538.44 | 24538.44 | 24258.37 | 0 |
| 1725381000 | 24538.44 | -93.23 | -0.38 | 24631.67 | 24730.99 | 24538.44 | 0 |
| 1725294600 | 24631.67 | -18.26 | -0.07 | 24649.93 | 24680.8 | 24511.78 | 0 |
| 1725035400 | 24649.93 | 39.89 | 0.16 | 24610.04 | 24740.05 | 24583.91 | 0 |
| 1724949000 | 24610.04 | 110.79 | 0.45 | 24499.25 | 24668.19 | 24487.61 | 0 |
| 1724862600 | 24499.25 | 184.34 | 0.76 | 24314.91 | 24581.12 | 24314.91 | 0 |
| 1724776200 | 24314.91 | 152.51 | 0.63 | 24162.4 | 24463.08 | 24162.4 | 0 |
| 1724430600 | 24162.4 | 84.58 | 0.35 | 24077.82 | 24290.09 | 24077.82 | 0 |
| 1724344200 | 24077.82 | 23.56 | 0.10 | 24054.26 | 24300.47 | 24036.05 | 0 |
| 1724257800 | 24054.26 | -116.53 | -0.48 | 24170.79 | 24183.77 | 23972.38 | 0 |
