FTSE France Index (WIFRA)
FTSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.54 | -1.09212050985 | 690.4 | 690.4 | 668.57 | 0 | 0 | IX |
| 4 | -42.55 | -5.86564839194 | 725.41 | 729.29 | 668.57 | 0 | 0 | IX |
| 12 | -46.52 | -6.37801968795 | 729.38 | 739.42 | 668.57 | 0 | 0 | IX |
| 26 | 4.13 | 0.608489384586 | 678.73 | 739.42 | 652.06 | 0 | 0 | IX |
| 52 | 23.99 | 3.64108245936 | 658.87 | 739.42 | 606.25 | 0 | 0 | IX |
| 156 | 78.75 | 13.0357054179 | 604.11 | 739.42 | 512.11 | 0 | 0 | IX |
| 260 | 170.75 | 33.3424459589 | 512.11 | 739.42 | 338.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 682.86 | -4.14 | -0.60 | 687 | 687.13 | 680.51 | 0 |
| 1718901000 | 687 | 9.21 | 1.36 | 677.79 | 687.87 | 677.79 | 0 |
| 1718814600 | 677.79 | -5.32 | -0.78 | 683.11 | 683.11 | 677.41 | 0 |
| 1718728200 | 683.11 | 5.29 | 0.78 | 677.82 | 684.04 | 677.24 | 0 |
| 1718641800 | 677.82 | 5.79 | 0.86 | 672.03 | 678.71 | 669.98 | 0 |
| 1718382600 | 672.03 | -18.37 | -2.66 | 690.4 | 690.4 | 668.57 | 0 |
| 1718296200 | 690.4 | -13.95 | -1.98 | 704.35 | 704.35 | 689.15 | 0 |
| 1718209800 | 704.35 | 6.88 | 0.99 | 697.47 | 705.47 | 697.47 | 0 |
| 1718123400 | 697.47 | -9.29 | -1.31 | 706.76 | 710.02 | 695 | 0 |
| 1718037000 | 706.76 | -10.21 | -1.42 | 716.97 | 716.97 | 700.95 | 0 |
| 1717777800 | 716.97 | -3.73 | -0.52 | 720.7 | 721.4 | 712.01 | 0 |
| 1717691400 | 720.7 | 2.8 | 0.39 | 717.9 | 722.51 | 717.9 | 0 |
| 1717605000 | 717.9 | 6.26 | 0.88 | 711.64 | 720.25 | 711.64 | 0 |
| 1717518600 | 711.64 | -4.93 | -0.69 | 716.57 | 716.57 | 709.61 | 0 |
| 1717432200 | 716.57 | 0.79 | 0.11 | 715.78 | 722.47 | 715.78 | 0 |
| 1717173000 | 715.78 | 1.42 | 0.20 | 714.36 | 715.98 | 712.73 | 0 |
| 1717086600 | 714.36 | 3.84 | 0.54 | 710.52 | 714.65 | 708.61 | 0 |
| 1717000200 | 710.52 | -10.76 | -1.49 | 721.28 | 721.28 | 709.88 | 0 |
| 1716913800 | 721.28 | -3.43 | -0.47 | 727.93 | 729.29 | 719.99 | 0 |
| 1716568200 | 724.71 | -0.7 | -0.10 | 725.41 | 725.44 | 720.09 | 0 |
| 1716481800 | 725.41 | 0.7 | 0.10 | 724.71 | 728.28 | 723.64 | 0 |
| 1716395400 | 724.71 | -4.29 | -0.59 | 729 | 729 | 723.44 | 0 |
| 1716309000 | 729 | -4.7 | -0.64 | 733.7 | 733.7 | 725.17 | 0 |
| 1716222600 | 733.7 | 2.49 | 0.34 | 731.21 | 735.88 | 731.21 | 0 |
| 1715963400 | 731.21 | -2.03 | -0.28 | 733.24 | 733.3 | 728.14 | 0 |
| 1715877000 | 733.24 | -4.12 | -0.56 | 737.36 | 737.5 | 732.89 | 0 |
| 1715790600 | 737.36 | 1.6 | 0.22 | 735.76 | 738.25 | 733.78 | 0 |
| 1715704200 | 735.76 | 1.34 | 0.18 | 734.42 | 736.4 | 732.32 | 0 |
| 1715617800 | 734.42 | -1.65 | -0.22 | 736.07 | 736.55 | 732.58 | 0 |
| 1715358600 | 736.07 | 2.8 | 0.38 | 733.27 | 739.42 | 733.27 | 0 |
| 1715272200 | 733.27 | 4.49 | 0.62 | 728.78 | 733.73 | 727.16 | 0 |
| 1715185800 | 728.78 | 5.44 | 0.75 | 723.34 | 731.05 | 723.34 | 0 |
| 1715099400 | 723.34 | 10.96 | 1.54 | 715.86 | 723.48 | 715.86 | 0 |
| 1714753800 | 712.38 | 4.05 | 0.57 | 708.33 | 716.7 | 708.33 | 0 |
| 1714667400 | 708.33 | -4.87 | -0.68 | 713.2 | 713.2 | 707.82 | 0 |
| 1714581000 | 713.2 | 0 | 0.00 | 713.2 | 713.2 | 713.2 | 0 |
| 1714494600 | 713.2 | -5.11 | -0.71 | 718.31 | 720.16 | 712.07 | 0 |
| 1714408200 | 718.31 | -1.94 | -0.27 | 720.25 | 724.01 | 718.31 | 0 |
| 1714149000 | 720.25 | 6.68 | 0.94 | 713.57 | 722.37 | 713.57 | 0 |
| 1714062600 | 713.57 | -6.81 | -0.95 | 720.38 | 720.55 | 708.31 | 0 |
| 1713976200 | 720.38 | -1.48 | -0.21 | 721.86 | 725.28 | 719.29 | 0 |
| 1713889800 | 721.86 | 6.09 | 0.85 | 715.77 | 722.34 | 715.77 | 0 |
| 1713803400 | 715.77 | 2.77 | 0.39 | 713 | 718.45 | 713 | 0 |
| 1713544200 | 713 | -0.16 | -0.02 | 713.16 | 714.47 | 706.56 | 0 |
| 1713457800 | 713.16 | 3.42 | 0.48 | 709.74 | 714.6 | 708.95 | 0 |
| 1713371400 | 709.74 | 4.35 | 0.62 | 705.39 | 716.71 | 705.22 | 0 |
| 1713285000 | 705.39 | -9.19 | -1.29 | 714.58 | 714.58 | 702.73 | 0 |
| 1713198600 | 714.58 | 2.62 | 0.37 | 711.96 | 721.9 | 711.96 | 0 |
| 1712939400 | 711.96 | -0.85 | -0.12 | 712.81 | 721.38 | 709.37 | 0 |
| 1712853000 | 712.81 | -1.98 | -0.28 | 714.79 | 718.82 | 708.54 | 0 |
| 1712766600 | 714.79 | -0.83 | -0.12 | 715.62 | 720.08 | 708.65 | 0 |
| 1712680200 | 715.62 | -6.1 | -0.85 | 721.72 | 721.72 | 714.11 | 0 |
| 1712593800 | 721.72 | 4.86 | 0.68 | 716.86 | 724.04 | 715.77 | 0 |
| 1712334600 | 716.86 | -8.04 | -1.11 | 724.9 | 724.9 | 712.94 | 0 |
| 1712248200 | 724.9 | -0.31 | -0.04 | 725.21 | 728.17 | 723.66 | 0 |
| 1712161800 | 725.21 | 2.48 | 0.34 | 722.73 | 725.85 | 722.03 | 0 |
| 1712075400 | 722.73 | -6.65 | -0.91 | 729.38 | 733.88 | 721.92 | 0 |
| 1711647000 | 729.38 | 0.31 | 0.04 | 729.07 | 733.36 | 729.07 | 0 |
| 1711560600 | 729.07 | 1.77 | 0.24 | 727.3 | 731.08 | 726.33 | 0 |
| 1711474200 | 727.3 | 3.5 | 0.48 | 723.8 | 727.66 | 722.58 | 0 |
| 1711387800 | 723.8 | -0.12 | -0.02 | 723.92 | 725.11 | 719.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
