FTSEurofirst 300 Media Index (E3X403010)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.044153278105 | 1811.87 | 1827.8 | 1790.01 | 0 | 0 | IX |
| 4 | 11.76 | 0.653003203936 | 1800.91 | 1827.8 | 1760.38 | 0 | 0 | IX |
| 12 | 67.62 | 3.87496060285 | 1745.05 | 1827.8 | 1672.36 | 0 | 0 | IX |
| 26 | 244.79 | 15.6128020002 | 1567.88 | 1827.8 | 1540.32 | 0 | 0 | IX |
| 52 | 440.38 | 32.0908845798 | 1372.29 | 1827.8 | 1313.41 | 0 | 0 | IX |
| 156 | 709.19 | 64.2684960307 | 1103.48 | 1827.8 | 1091.54 | 0 | 0 | IX |
| 260 | 1694.4 | 1432.65409656 | 118.27 | 1827.8 | 118.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 1812.67 | -12.51 | -0.69 | 1825.18 | 1827.8 | 1811.7 | 0 |
| 1718901000 | 1825.18 | 16.1 | 0.89 | 1809.08 | 1826.41 | 1805.43 | 0 |
| 1718814600 | 1809.08 | -2.55 | -0.14 | 1811.63 | 1814.87 | 1800.89 | 0 |
| 1718728200 | 1811.63 | 11.95 | 0.66 | 1799.68 | 1816.42 | 1799.68 | 0 |
| 1718641800 | 1799.68 | 2.09 | 0.12 | 1797.59 | 1807.58 | 1790.01 | 0 |
| 1718382600 | 1797.59 | -14.28 | -0.79 | 1811.87 | 1814.35 | 1792.64 | 0 |
| 1718296200 | 1811.87 | -2.58 | -0.14 | 1814.45 | 1826.09 | 1809.18 | 0 |
| 1718209800 | 1814.45 | 34.03 | 1.91 | 1780.42 | 1816.71 | 1780.42 | 0 |
| 1718123400 | 1780.42 | -8.11 | -0.45 | 1788.53 | 1797.91 | 1775.87 | 0 |
| 1718037000 | 1788.53 | -3.64 | -0.20 | 1788.04 | 1788.53 | 1784.07 | 0 |
| 1717777800 | 1792.17 | -6.19 | -0.34 | 1798.36 | 1803.61 | 1784.54 | 0 |
| 1717691400 | 1798.36 | 2.74 | 0.15 | 1795.62 | 1807.74 | 1794.17 | 0 |
| 1717605000 | 1795.62 | 11.71 | 0.66 | 1783.91 | 1798.14 | 1783.58 | 0 |
| 1717518600 | 1783.91 | 8.65 | 0.49 | 1775.26 | 1787.6 | 1768.07 | 0 |
| 1717432200 | 1775.26 | 8.85 | 0.50 | 1766.41 | 1790.81 | 1766.41 | 0 |
| 1717173000 | 1766.41 | 5.68 | 0.32 | 1760.73 | 1773.72 | 1760.38 | 0 |
| 1717086600 | 1760.73 | -6.13 | -0.35 | 1766.86 | 1769.93 | 1760.73 | 0 |
| 1717000200 | 1766.86 | -18.08 | -1.01 | 1784.94 | 1785.71 | 1763.96 | 0 |
| 1716913800 | 1784.94 | -26.78 | -1.48 | 1815.35 | 1816.62 | 1782.84 | 0 |
| 1716568200 | 1811.72 | 10.81 | 0.60 | 1800.91 | 1813.91 | 1788.01 | 0 |
| 1716481800 | 1800.91 | 8.33 | 0.46 | 1792.58 | 1804.22 | 1792.58 | 0 |
| 1716395400 | 1792.58 | 7.58 | 0.42 | 1785 | 1792.58 | 1778.52 | 0 |
| 1716309000 | 1785 | -4.01 | -0.22 | 1789.01 | 1791.74 | 1779.93 | 0 |
| 1716222600 | 1789.01 | 5.53 | 0.31 | 1783.48 | 1790.86 | 1780.44 | 0 |
| 1715963400 | 1783.48 | 3.89 | 0.22 | 1779.59 | 1787.82 | 1768.77 | 0 |
| 1715877000 | 1779.59 | 4.33 | 0.24 | 1775.26 | 1782.49 | 1768.52 | 0 |
| 1715790600 | 1775.26 | 5.46 | 0.31 | 1769.8 | 1785.27 | 1767.08 | 0 |
| 1715704200 | 1769.8 | 2.79 | 0.16 | 1767.01 | 1774.45 | 1765.99 | 0 |
| 1715617800 | 1767.01 | -12 | -0.67 | 1779.01 | 1783.57 | 1763.68 | 0 |
| 1715358600 | 1779.01 | -0.17 | -0.01 | 1779.18 | 1783.18 | 1772.64 | 0 |
| 1715272200 | 1779.18 | -2.77 | -0.16 | 1780.01 | 1789.62 | 1777.98 | 0 |
| 1715185800 | 1781.95 | 16.75 | 0.95 | 1765.2 | 1786.73 | 1763.21 | 0 |
| 1715099400 | 1765.2 | 23.17 | 1.33 | 1746.69 | 1767.84 | 1745.89 | 0 |
| 1714753800 | 1742.03 | 33.15 | 1.94 | 1708.88 | 1746.44 | 1708.88 | 0 |
| 1714667400 | 1708.88 | -2.7 | -0.16 | 1711.58 | 1711.58 | 1697.95 | 0 |
| 1714581000 | 1711.58 | -1.38 | -0.08 | 1712.96 | 1713.63 | 1708.75 | 0 |
| 1714494600 | 1712.96 | -1.97 | -0.11 | 1714.93 | 1722.61 | 1709.67 | 0 |
| 1714408200 | 1714.93 | -8.41 | -0.49 | 1723.34 | 1727.28 | 1714.93 | 0 |
| 1714149000 | 1723.34 | 29.4 | 1.74 | 1693.94 | 1725.82 | 1693.51 | 0 |
| 1714062600 | 1693.94 | -16.38 | -0.96 | 1710.32 | 1712.34 | 1672.3599 | 0 |
| 1713976200 | 1710.32 | -14.44 | -0.84 | 1724.76 | 1731.91 | 1709.89 | 0 |
| 1713889800 | 1724.76 | 19.83 | 1.16 | 1704.93 | 1729.4 | 1704.93 | 0 |
| 1713803400 | 1704.93 | 16.45 | 0.97 | 1688.48 | 1714.07 | 1685.07 | 0 |
| 1713544200 | 1688.48 | -13.03 | -0.77 | 1701.51 | 1701.51 | 1682.91 | 0 |
| 1713457800 | 1701.51 | 4.14 | 0.24 | 1697.37 | 1706.01 | 1693.63 | 0 |
| 1713371400 | 1697.37 | 1.13 | 0.07 | 1696.24 | 1714.62 | 1694.95 | 0 |
| 1713285000 | 1696.24 | -23.22 | -1.35 | 1719.46 | 1719.52 | 1689.24 | 0 |
| 1713198600 | 1719.46 | 5.76 | 0.34 | 1713.7 | 1734.4 | 1709.93 | 0 |
| 1712939400 | 1713.7 | 0.16 | 0.01 | 1713.54 | 1731.72 | 1710.02 | 0 |
| 1712853000 | 1713.54 | 12.23 | 0.72 | 1701.31 | 1713.54 | 1696.04 | 0 |
| 1712766600 | 1701.31 | -0.08 | -0.00 | 1701.39 | 1711.48 | 1686.93 | 0 |
| 1712680200 | 1701.39 | 6.6 | 0.39 | 1694.79 | 1703.56 | 1690.56 | 0 |
| 1712593800 | 1694.79 | -4.87 | -0.29 | 1699.66 | 1700.73 | 1688.41 | 0 |
| 1712334600 | 1699.66 | -2.08 | -0.12 | 1701.74 | 1701.74 | 1679.68 | 0 |
| 1712248200 | 1701.74 | -9.7 | -0.57 | 1711.44 | 1712.44 | 1696.33 | 0 |
| 1712161800 | 1711.44 | 4.56 | 0.27 | 1706.88 | 1715.58 | 1692.29 | 0 |
| 1712075400 | 1706.88 | -38.17 | -2.19 | 1745.05 | 1746.86 | 1704.41 | 0 |
| 1711647000 | 1745.05 | 9.47 | 0.55 | 1735.58 | 1750.79 | 1734.35 | 0 |
| 1711560600 | 1735.58 | 10.4 | 0.60 | 1725.18 | 1738.58 | 1725.18 | 0 |
| 1711474200 | 1725.18 | -5.13 | -0.30 | 1730.31 | 1736.87 | 1722.55 | 0 |
| 1711387800 | 1730.31 | -13.84 | -0.79 | 1744.15 | 1744.44 | 1729.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
