FTSEurofirst 300 Construction and Materials Index (E5010)
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 | -20.8 | -2.08158200232 | 999.24 | 1002.21 | 975.76 | 0 | 0 | IX |
| 4 | -61.27 | -5.89298939127 | 1039.71 | 1052.29 | 975.76 | 0 | 0 | IX |
| 12 | -62.25 | -5.98160835599 | 1040.69 | 1061.36 | 965.24 | 0 | 0 | IX |
| 26 | 17.5 | 1.82113347347 | 960.94 | 1061.36 | 917.7 | 0 | 0 | IX |
| 52 | 141.87 | 16.9585330576 | 836.57 | 1061.36 | 774.56 | 0 | 0 | IX |
| 156 | 145.14 | 17.4174966999 | 833.3 | 1061.36 | 638.27 | 0 | 0 | IX |
| 260 | 836.54 | 589.527836505 | 141.9 | 1061.36 | 141.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 996.9 | 6.44 | 0.65 | 990.46 | 1002.21 | 990.46 | 0 |
| 1718814600 | 990.46 | -1.39 | -0.14 | 991.85 | 995.88 | 989.62 | 0 |
| 1718728200 | 991.85 | 11.19 | 1.14 | 980.66 | 995.71 | 980.66 | 0 |
| 1718641800 | 980.66 | 0.7 | 0.07 | 979.96 | 988.78 | 975.76 | 0 |
| 1718382600 | 979.96 | -19.28 | -1.93 | 999.24 | 1001.16 | 977.2 | 0 |
| 1718296200 | 999.24 | -19.57 | -1.92 | 1018.81 | 1018.81 | 998.05 | 0 |
| 1718209800 | 1018.81 | 19.45 | 1.95 | 999.36 | 1023.92 | 999.36 | 0 |
| 1718123400 | 999.36 | -13.76 | -1.36 | 1013.12 | 1015.43 | 999.36 | 0 |
| 1718037000 | 1013.12 | -8.32 | -0.81 | 1009.44 | 1013.12 | 1008.43 | 0 |
| 1717777800 | 1021.44 | -5.95 | -0.58 | 1027.39 | 1030.18 | 1015.69 | 0 |
| 1717691400 | 1027.39 | 0.64 | 0.06 | 1026.75 | 1034.54 | 1026.75 | 0 |
| 1717605000 | 1026.75 | 4.18 | 0.41 | 1022.57 | 1028.04 | 1021.56 | 0 |
| 1717518600 | 1022.57 | -11.77 | -1.14 | 1034.34 | 1034.34 | 1016.53 | 0 |
| 1717432200 | 1034.34 | 7.95 | 0.77 | 1026.39 | 1047.6099 | 1026.39 | 0 |
| 1717173000 | 1026.39 | -7.36 | -0.71 | 1033.75 | 1036.95 | 1025.3 | 0 |
| 1717086600 | 1033.75 | 9.66 | 0.94 | 1024.09 | 1035.13 | 1020.39 | 0 |
| 1717000200 | 1024.09 | -11.95 | -1.15 | 1036.04 | 1036.1199 | 1022.47 | 0 |
| 1716913800 | 1036.04 | -6.6 | -0.63 | 1048.1199 | 1052.29 | 1034.1 | 0 |
| 1716568200 | 1042.64 | 2.93 | 0.28 | 1039.71 | 1044.14 | 1030.8699 | 0 |
| 1716481800 | 1039.71 | 5.84 | 0.56 | 1033.8699 | 1040.9 | 1032.51 | 0 |
| 1716395400 | 1033.8699 | -2.2 | -0.21 | 1036.07 | 1036.07 | 1029.4 | 0 |
| 1716309000 | 1036.07 | -3.53 | -0.34 | 1039.6 | 1041.8599 | 1031.06 | 0 |
| 1716222600 | 1039.6 | 0.37 | 0.04 | 1039.23 | 1042.76 | 1037.22 | 0 |
| 1715963400 | 1039.23 | -10.31 | -0.98 | 1049.54 | 1049.54 | 1035.13 | 0 |
| 1715877000 | 1049.54 | -7.79 | -0.74 | 1057.33 | 1061.3599 | 1048.75 | 0 |
| 1715790600 | 1057.33 | 11.85 | 1.13 | 1045.48 | 1058.24 | 1044.25 | 0 |
| 1715704200 | 1045.48 | 3.67 | 0.35 | 1041.81 | 1047.35 | 1036.13 | 0 |
| 1715617800 | 1041.81 | -9.7 | -0.92 | 1051.51 | 1051.91 | 1040.21 | 0 |
| 1715358600 | 1051.51 | 16.14 | 1.56 | 1035.3699 | 1054.16 | 1035.3699 | 0 |
| 1715272200 | 1035.3699 | 5.17 | 0.50 | 1029.89 | 1036.78 | 1029.89 | 0 |
| 1715185800 | 1030.2 | 7.18 | 0.70 | 1023.02 | 1036.8 | 1022.79 | 0 |
| 1715099400 | 1023.02 | 16.29 | 1.62 | 1013.4 | 1027.32 | 1013.12 | 0 |
| 1714753800 | 1006.73 | 17.16 | 1.73 | 989.57 | 1011.49 | 989.57 | 0 |
| 1714667400 | 989.57 | 4.59 | 0.47 | 984.98 | 992.17 | 983.38 | 0 |
| 1714581000 | 984.98 | -1.18 | -0.12 | 986.16 | 986.16 | 984.59 | 0 |
| 1714494600 | 986.16 | -11.66 | -1.17 | 997.82 | 998.08 | 986.14 | 0 |
| 1714408200 | 997.82 | 0.13 | 0.01 | 997.69 | 1005.03 | 997.05 | 0 |
| 1714149000 | 997.69 | 22.86 | 2.35 | 974.83 | 999.44 | 974.83 | 0 |
| 1714062600 | 974.83 | -12.85 | -1.30 | 987.68 | 988.63 | 965.24 | 0 |
| 1713976200 | 987.68 | -3.14 | -0.32 | 990.82 | 995.01 | 985.48 | 0 |
| 1713889800 | 990.82 | 5.9 | 0.60 | 984.92 | 991.74 | 983.04 | 0 |
| 1713803400 | 984.92 | 0.54 | 0.05 | 984.38 | 991.38 | 981.21 | 0 |
| 1713544200 | 984.38 | -6.2 | -0.63 | 990.58 | 991.92 | 974.98 | 0 |
| 1713457800 | 990.58 | -2.07 | -0.21 | 992.65 | 995.2 | 985.51 | 0 |
| 1713371400 | 992.65 | -1.48 | -0.15 | 994.13 | 1004.21 | 992.65 | 0 |
| 1713285000 | 994.13 | -13.91 | -1.38 | 1008.04 | 1008.8 | 991.47 | 0 |
| 1713198600 | 1008.04 | -2.12 | -0.21 | 1010.16 | 1019.35 | 1005.91 | 0 |
| 1712939400 | 1010.16 | 1.57 | 0.16 | 1008.59 | 1020.69 | 1005.07 | 0 |
| 1712853000 | 1008.59 | 0.42 | 0.04 | 1008.17 | 1010.31 | 998.45 | 0 |
| 1712766600 | 1008.17 | -4.31 | -0.43 | 1012.48 | 1018.99 | 994.23 | 0 |
| 1712680200 | 1012.48 | -12.01 | -1.17 | 1024.49 | 1024.75 | 1009.02 | 0 |
| 1712593800 | 1024.49 | 3.78 | 0.37 | 1020.71 | 1029.29 | 1018.79 | 0 |
| 1712334600 | 1020.71 | -6.23 | -0.61 | 1026.94 | 1028.69 | 1009.69 | 0 |
| 1712248200 | 1026.94 | -2.6 | -0.25 | 1029.54 | 1030.05 | 1023.28 | 0 |
| 1712161800 | 1029.54 | 7.97 | 0.78 | 1021.57 | 1030.45 | 1020.12 | 0 |
| 1712075400 | 1021.57 | -19.12 | -1.84 | 1040.69 | 1042.3699 | 1021.09 | 0 |
| 1711647000 | 1040.69 | -0.44 | -0.04 | 1041.13 | 1042.65 | 1035.78 | 0 |
| 1711560600 | 1041.13 | 0.32 | 0.03 | 1040.81 | 1044.65 | 1038.6099 | 0 |
| 1711474200 | 1040.81 | 7.33 | 0.71 | 1033.48 | 1041.55 | 1030.82 | 0 |
| 1711387800 | 1033.48 | -3.76 | -0.36 | 1037.24 | 1039.45 | 1030.67 | 0 |
| 1711128600 | 1037.24 | -2.45 | -0.24 | 1039.69 | 1041.99 | 1035.6199 | 0 |
| 1711042200 | 1039.69 | 9.56 | 0.93 | 1030.13 | 1043.5 | 1030.13 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
