기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSE 350 Travel and Leisure Index | NMX405010 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
7,619.41 | 7,616.57 | 7,830.18 | 7,674.56 | 7,619.41 |
NMX405010 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 7,552.90 | 7,830.18 | 7,505.80 | 0.00 | 0 | 121.66 | 1.61% |
1개월 | 7,874.04 | 7,929.87 | 7,382.41 | 0.00 | 0 | -199.48 | -2.53% |
3개월 | 7,970.97 | 8,250.45 | 7,382.41 | 0.00 | 0 | -296.41 | -3.72% |
6개월 | 6,660.71 | 8,250.45 | 6,439.98 | 0.00 | 0 | 1,013.85 | 15.22% |
1년 | 7,639.30 | 8,250.45 | 6,357.25 | 0.00 | 0 | 35.26 | 0.46% |
3년 | 9,113.03 | 9,298.69 | 5,315.93 | 0.00 | 0 | -1,438.47 | -15.78% |
5년 | 9,169.14 | 10,500.36 | 92.64 | 0.00 | 0 | -1,494.58 | -16.30% |
NMX405010 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 7,674.56 | 55.15 | 0.72% | 7,619.41 | 7,830.18 | 7,616.57 | 0 |
03 5월(5) 2024 | 7,619.41 | 85.24 | 1.13% | 7,534.17 | 7,633.60 | 7,533.78 | 0 |
02 5월(5) 2024 | 7,534.17 | -46.80 | -0.62% | 7,580.97 | 7,590.96 | 7,521.49 | 0 |
01 5월(5) 2024 | 7,580.97 | -27.58 | -0.36% | 7,608.55 | 7,666.42 | 7,580.97 | 0 |
30 4월(4) 2024 | 7,608.55 | 36.17 | 0.48% | 7,572.38 | 7,608.55 | 7,505.80 | 0 |
27 4월(4) 2024 | 7,572.38 | 19.48 | 0.26% | 7,552.90 | 7,622.09 | 7,552.90 | 0 |
26 4월(4) 2024 | 7,552.90 | -77.20 | -1.01% | 7,630.10 | 7,634.02 | 7,484.13 | 0 |
25 4월(4) 2024 | 7,630.10 | -56.26 | -0.73% | 7,686.36 | 7,740.09 | 7,611.96 | 0 |
24 4월(4) 2024 | 7,686.36 | 103.32 | 1.36% | 7,583.04 | 7,724.31 | 7,583.04 | 0 |
23 4월(4) 2024 | 7,583.04 | 61.43 | 0.82% | 7,521.61 | 7,640.67 | 7,521.61 | 0 |
20 4월(4) 2024 | 7,521.61 | 8.88 | 0.12% | 7,512.73 | 7,526.58 | 7,406.01 | 0 |
19 4월(4) 2024 | 7,512.73 | 82.65 | 1.11% | 7,430.08 | 7,526.77 | 7,382.41 | 0 |
18 4월(4) 2024 | 7,430.08 | -32.16 | -0.43% | 7,462.24 | 7,510.10 | 7,418.68 | 0 |
17 4월(4) 2024 | 7,462.24 | -100.96 | -1.33% | 7,563.20 | 7,563.20 | 7,415.84 | 0 |
16 4월(4) 2024 | 7,563.20 | -52.96 | -0.70% | 7,616.16 | 7,657.16 | 7,543.44 | 0 |
13 4월(4) 2024 | 7,616.16 | -114.71 | -1.48% | 7,730.87 | 7,793.14 | 7,607.10 | 0 |
12 4월(4) 2024 | 7,730.87 | -142.50 | -1.81% | 7,873.37 | 7,873.37 | 7,660.34 | 0 |
11 4월(4) 2024 | 7,873.37 | 45.83 | 0.59% | 7,827.54 | 7,929.87 | 7,825.05 | 0 |
10 4월(4) 2024 | 7,827.54 | -40.96 | -0.52% | 7,868.50 | 7,873.76 | 7,786.93 | 0 |
09 4월(4) 2024 | 7,868.50 | 39.34 | 0.50% | 7,829.16 | 7,907.61 | 7,829.16 | 0 |
06 4월(4) 2024 | 7,829.16 | -44.88 | -0.57% | 7,874.04 | 7,874.04 | 7,674.37 | 0 |
05 4월(4) 2024 | 7,874.04 | 54.81 | 0.70% | 7,819.23 | 7,893.44 | 7,778.30 | 0 |