FTSEurofirst 300 Telecommunications Index (E3X15)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.26 | 2.04637976156 | 550.24 | 565.4 | 550.21 | 0 | 0 | IX |
| 4 | 22.41 | 4.15700532379 | 539.09 | 565.4 | 539.09 | 0 | 0 | IX |
| 12 | 33.74 | 6.39305745036 | 527.76 | 565.4 | 517.71 | 0 | 0 | IX |
| 26 | 22.83 | 4.23821634767 | 538.67 | 565.4 | 500.27 | 0 | 0 | IX |
| 52 | 43.58 | 8.41442693852 | 517.92 | 565.4 | 489.98 | 0 | 0 | IX |
| 156 | -62.03 | -9.94819816208 | 623.53 | 647.02 | 489.98 | 0 | 0 | IX |
| 260 | 443.46 | 375.686208065 | 118.04 | 647.02 | 118.04 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 555.5 | -0.89 | -0.16 | 556.39 | 557.66999 | 553.48 | 0 |
| 1721061000 | 556.39 | -4.6 | -0.82 | 560.99 | 560.99 | 556.03 | 0 |
| 1720801800 | 560.99 | 2.89 | 0.52 | 558.1 | 565.4 | 557.87 | 0 |
| 1720715400 | 558.1 | 0.79 | 0.14 | 557.30999 | 559.32 | 555.67999 | 0 |
| 1720629000 | 557.30999 | 7.07 | 1.28 | 550.24 | 558.13 | 550.21 | 0 |
| 1720542600 | 550.24 | -2.61 | -0.47 | 552.85 | 553.2 | 548.22 | 0 |
| 1720456200 | 552.85 | 2.19 | 0.40 | 550.66 | 556.19 | 549.72 | 0 |
| 1720197000 | 550.66 | 1.3 | 0.24 | 549.36 | 553.16 | 548.76 | 0 |
| 1720110600 | 549.36 | 1.14 | 0.21 | 548.22 | 550.38 | 547.38 | 0 |
| 1720024200 | 548.22 | 4.03 | 0.74 | 544.19 | 549.82 | 544.19 | 0 |
| 1719937800 | 544.19 | -4.97 | -0.91 | 549.16 | 549.16 | 543.35 | 0 |
| 1719851400 | 549.16 | 5.21 | 0.96 | 543.95 | 551.30999 | 543.59 | 0 |
| 1719592200 | 543.95 | 1.75 | 0.32 | 542.2 | 546.54999 | 542.13 | 0 |
| 1719505800 | 542.2 | -0.3 | -0.06 | 542.5 | 545 | 541.59 | 0 |
| 1719419400 | 542.5 | -3.06 | -0.56 | 545.55999 | 548.54 | 539.88 | 0 |
| 1719333000 | 545.55999 | -2.83 | -0.52 | 548.39 | 549.19 | 544.23 | 0 |
| 1719246600 | 548.39 | 6.92 | 1.28 | 541.47 | 549.29999 | 541.47 | 0 |
| 1718987400 | 541.47 | -1.42 | -0.26 | 542.89 | 543.9 | 540.02 | 0 |
| 1718901000 | 542.89 | 2.98 | 0.55 | 539.91 | 543.54999 | 539.84 | 0 |
| 1718814600 | 539.91 | 0.82 | 0.15 | 539.09 | 541.63 | 539.09 | 0 |
| 1718728200 | 539.09 | 3.2 | 0.60 | 535.89 | 539.45 | 535.29 | 0 |
| 1718641800 | 535.89 | -0.38 | -0.07 | 536.27 | 539.53 | 533.55999 | 0 |
| 1718382600 | 536.27 | -0.9 | -0.17 | 537.16999 | 537.48 | 534.45 | 0 |
| 1718296200 | 537.16999 | -3.12 | -0.58 | 540.29 | 540.67999 | 536.57 | 0 |
| 1718209800 | 540.29 | -1.98 | -0.37 | 542.27 | 544.34 | 539.09 | 0 |
| 1718123400 | 542.27 | -5.26 | -0.96 | 547.53 | 547.53 | 539.23 | 0 |
| 1718037000 | 547.53 | -1.9 | -0.35 | 548.49 | 548.49 | 545.47 | 0 |
| 1717777800 | 549.42999 | -4.63 | -0.84 | 554.05999 | 554.85 | 548.16999 | 0 |
| 1717691400 | 554.05999 | -2.3 | -0.41 | 556.36 | 557.19 | 550.99 | 0 |
| 1717605000 | 556.36 | 2.47 | 0.45 | 553.89 | 561.48 | 553.89 | 0 |
| 1717518600 | 553.89 | -2.81 | -0.50 | 556.7 | 556.7 | 548.66999 | 0 |
| 1717432200 | 556.7 | 8.54 | 1.56 | 548.16 | 558.66 | 548.16 | 0 |
| 1717173000 | 548.16 | 4.05 | 0.74 | 544.11 | 549.66 | 544.11 | 0 |
| 1717086600 | 544.11 | 8.64 | 1.61 | 535.47 | 544.64 | 535.47 | 0 |
| 1717000200 | 535.47 | -4.1 | -0.76 | 539.57 | 539.79999 | 535.25 | 0 |
| 1716913800 | 539.57 | 1.45 | 0.27 | 539.67999 | 541.54 | 538.21 | 0 |
| 1716568200 | 538.12 | -1.59 | -0.29 | 539.71 | 539.73 | 536.39 | 0 |
| 1716481800 | 539.71 | -6.4 | -1.17 | 546.11 | 546.41999 | 537.96 | 0 |
| 1716395400 | 546.11 | 1.39 | 0.26 | 544.72 | 546.11 | 542.61 | 0 |
| 1716309000 | 544.72 | -2.83 | -0.52 | 547.54999 | 548.39 | 544.33 | 0 |
| 1716222600 | 547.54999 | 0.72 | 0.13 | 546.83 | 548.92999 | 546.72 | 0 |
| 1715963400 | 546.83 | 2.4 | 0.44 | 544.42999 | 547.27 | 544.25 | 0 |
| 1715877000 | 544.42999 | 3.77 | 0.70 | 540.66 | 545.19 | 538.83 | 0 |
| 1715790600 | 540.66 | 2.61 | 0.49 | 538.04999 | 543.79999 | 537.53 | 0 |
| 1715704200 | 538.04999 | 6.84 | 1.29 | 531.21 | 538.85 | 531.21 | 0 |
| 1715617800 | 531.21 | 2.75 | 0.52 | 528.46 | 531.57 | 527.87 | 0 |
| 1715358600 | 528.46 | 1.6 | 0.30 | 526.86 | 531.99 | 526.86 | 0 |
| 1715272200 | 526.86 | 3.01 | 0.57 | 523.62 | 529.57 | 523.28 | 0 |
| 1715185800 | 523.85 | -2.08 | -0.40 | 525.92999 | 526.41999 | 522.73 | 0 |
| 1715099400 | 525.92999 | 1.89 | 0.36 | 525.6 | 527.85 | 523.94 | 0 |
| 1714753800 | 524.04 | 2.55 | 0.49 | 521.49 | 527.27 | 521.49 | 0 |
| 1714667400 | 521.49 | 2.87 | 0.55 | 518.62 | 523.94 | 517.71 | 0 |
| 1714581000 | 518.62 | 0 | 0.00 | 518.62 | 519.99 | 518.41999 | 0 |
| 1714494600 | 518.62 | -6.85 | -1.30 | 525.47 | 525.47 | 518.04 | 0 |
| 1714408200 | 525.47 | 1.1 | 0.21 | 524.37 | 526.65 | 523.21 | 0 |
| 1714149000 | 524.37 | 3.02 | 0.58 | 521.35 | 525.91 | 521.19 | 0 |
| 1714062600 | 521.35 | -1.91 | -0.37 | 523.26 | 524.76 | 517.74 | 0 |
| 1713976200 | 523.26 | -4.5 | -0.85 | 527.76 | 527.95 | 521.42999 | 0 |
| 1713889800 | 527.76 | 2.87 | 0.55 | 524.89 | 529.1 | 524.89 | 0 |
| 1713803400 | 524.89 | 10.7 | 2.08 | 514.19 | 525.89 | 513.88 | 0 |
| 1713544200 | 514.19 | 5.32 | 1.05 | 508.87 | 514.82 | 508.25 | 0 |
| 1713457800 | 508.87 | 3.36 | 0.66 | 505.51 | 509.68 | 504.96 | 0 |
| 1713371400 | 505.51 | 2.64 | 0.52 | 502.87 | 507.51 | 500.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
