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 | -2.1 | -0.11636927851 | 1804.6 | 1810.64 | 1780.59 | 0 | 0 | IX |
| 4 | -25.11 | -1.37392550927 | 1827.61 | 1844 | 1774.75 | 0 | 0 | IX |
| 12 | 87.57 | 5.10633087065 | 1714.93 | 1844 | 1697.95 | 0 | 0 | IX |
| 26 | 151.08 | 9.14849039009 | 1651.42 | 1844 | 1634.09 | 0 | 0 | IX |
| 52 | 432.72 | 31.5904743827 | 1369.78 | 1844 | 1321.47 | 0 | 0 | IX |
| 156 | 650.61 | 56.4819557423 | 1151.89 | 1844 | 1091.54 | 0 | 0 | IX |
| 260 | 1684.23 | 1424.0551281 | 118.27 | 1844 | 118.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 1802.5 | 2.1 | 0.12 | 1800.4 | 1807.66 | 1793.11 | 0 |
| 1721665800 | 1800.4 | 17.71 | 0.99 | 1782.69 | 1807.79 | 1782.69 | 0 |
| 1721406600 | 1782.69 | -7.77 | -0.43 | 1790.46 | 1790.85 | 1780.59 | 0 |
| 1721320200 | 1790.46 | 6.93 | 0.39 | 1783.53 | 1808.25 | 1782.07 | 0 |
| 1721233800 | 1783.53 | -25.5 | -1.41 | 1809.03 | 1810.32 | 1783.53 | 0 |
| 1721147400 | 1809.03 | 4.43 | 0.25 | 1804.6 | 1810.64 | 1795.19 | 0 |
| 1721061000 | 1804.6 | -10.08 | -0.56 | 1814.68 | 1829.82 | 1804.6 | 0 |
| 1720801800 | 1814.68 | 21.87 | 1.22 | 1792.81 | 1818.29 | 1792.65 | 0 |
| 1720715400 | 1792.81 | -17.5 | -0.97 | 1810.31 | 1814.96 | 1792.81 | 0 |
| 1720629000 | 1810.31 | -1.69 | -0.09 | 1812 | 1819.51 | 1805.64 | 0 |
| 1720542600 | 1812 | -0.53 | -0.03 | 1812.53 | 1824.38 | 1807.44 | 0 |
| 1720456200 | 1812.53 | 2.76 | 0.15 | 1809.77 | 1827.78 | 1808.38 | 0 |
| 1720197000 | 1809.77 | 1.57 | 0.09 | 1808.2 | 1821.69 | 1805.75 | 0 |
| 1720110600 | 1808.2 | 11.14 | 0.62 | 1797.06 | 1815.23 | 1797.06 | 0 |
| 1720024200 | 1797.06 | 3.65 | 0.20 | 1793.41 | 1802.43 | 1788.99 | 0 |
| 1719937800 | 1793.41 | 4.3 | 0.24 | 1789.11 | 1793.41 | 1774.75 | 0 |
| 1719851400 | 1789.11 | -25.35 | -1.40 | 1814.46 | 1820.53 | 1787.7 | 0 |
| 1719592200 | 1814.46 | -16.67 | -0.91 | 1831.13 | 1839.29 | 1812.65 | 0 |
| 1719505800 | 1831.13 | 12.05 | 0.66 | 1819.08 | 1833.4 | 1819.08 | 0 |
| 1719419400 | 1819.08 | -9.07 | -0.50 | 1828.15 | 1844 | 1812.69 | 0 |
| 1719333000 | 1828.15 | 0.54 | 0.03 | 1827.61 | 1836.64 | 1818.14 | 0 |
| 1719246600 | 1827.61 | 14.94 | 0.82 | 1812.67 | 1837.18 | 1812.59 | 0 |
| 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 | 1792.17 | 1796.84 | 1776.93 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
