Euronext Eurozone Basic Materials PR (BASM)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.96 | 0.765912180131 | 1692.1 | 1717 | 1677.17 | 0 | 0 | IX |
| 4 | -65.37 | -3.69232333388 | 1770.43 | 1780.92 | 1663.84 | 0 | 0 | IX |
| 12 | -165.61 | -8.85297781009 | 1870.67 | 1872.09 | 1663.84 | 0 | 0 | IX |
| 26 | -176.07 | -9.35979969486 | 1881.13 | 1882.18 | 1663.84 | 0 | 0 | IX |
| 52 | -176.07 | -9.35979969486 | 1881.13 | 1882.18 | 1663.84 | 0 | 0 | IX |
| 156 | -176.07 | -9.35979969486 | 1881.13 | 1882.18 | 1663.84 | 0 | 0 | IX |
| 260 | -176.07 | -9.35979969486 | 1881.13 | 1882.18 | 1663.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 1705.06 | 5.46 | 0.32 | 1702.16 | 1714.52 | 1691.81 | 0 |
| 1736184600 | 1699.6 | 21.46 | 1.28 | 1679.35 | 1705.68 | 1677.71 | 0 |
| 1735925400 | 1678.14 | -27.65 | -1.62 | 1705.9 | 1706.45 | 1677.17 | 0 |
| 1735839000 | 1705.79 | 1.03 | 0.06 | 1704.57 | 1717 | 1693.5 | 0 |
| 1735666200 | 1704.76 | 12.35 | 0.73 | 1692.1 | 1704.76 | 1690.65 | 0 |
| 1735579800 | 1692.41 | -5.21 | -0.31 | 1696.9 | 1699.83 | 1689.66 | 0 |
| 1735320600 | 1697.62 | 16.8 | 1.00 | 1681.56 | 1699.15 | 1679.28 | 0 |
| 1735061400 | 1680.82 | 4.09 | 0.24 | 1677.8 | 1682.58 | 1677.8 | 0 |
| 1734975000 | 1676.73 | -4.91 | -0.29 | 1681.44 | 1682.24 | 1671.35 | 0 |
| 1734715800 | 1681.64 | -2.42 | -0.14 | 1682.2 | 1683.43 | 1663.84 | 0 |
| 1734629400 | 1684.06 | -24.15 | -1.41 | 1703.77 | 1703.77 | 1681.3 | 0 |
| 1734543000 | 1708.21 | -12.33 | -0.72 | 1719.78 | 1719.78 | 1705.73 | 0 |
| 1734456600 | 1720.54 | -11.28 | -0.65 | 1729.72 | 1729.72 | 1716.79 | 0 |
| 1734370200 | 1731.82 | -16.01 | -0.92 | 1747.37 | 1747.37 | 1724.44 | 0 |
| 1734111000 | 1747.83 | -18.66 | -1.06 | 1766.44 | 1766.44 | 1746.63 | 0 |
| 1734024600 | 1766.49 | -7.71 | -0.43 | 1773.52 | 1780.92 | 1764.56 | 0 |
| 1733938200 | 1774.2 | 2.85 | 0.16 | 1770.43 | 1777.53 | 1760.97 | 0 |
| 1733851800 | 1771.35 | -4.17 | -0.23 | 1773.42 | 1773.75 | 1762.07 | 0 |
| 1733765400 | 1775.52 | 20.45 | 1.17 | 1759.9 | 1785.53 | 1759.9 | 0 |
| 1733506200 | 1755.07 | 8.63 | 0.49 | 1746.36 | 1759.39 | 1746.34 | 0 |
| 1733419800 | 1746.44 | 11.12 | 0.64 | 1735 | 1748.45 | 1730.13 | 0 |
| 1733333400 | 1735.32 | 2.7 | 0.16 | 1732.25 | 1744.12 | 1729.21 | 0 |
| 1733247000 | 1732.62 | 7.52 | 0.44 | 1725.87 | 1739.51 | 1725.87 | 0 |
| 1733160600 | 1725.1 | 24.22 | 1.42 | 1704.18 | 1729.84 | 1702.82 | 0 |
| 1732901400 | 1700.88 | 4.69 | 0.28 | 1696.5 | 1700.88 | 1688.54 | 0 |
| 1732815000 | 1696.19 | 2.44 | 0.14 | 1694.62 | 1702.89 | 1686.29 | 0 |
| 1732728600 | 1693.75 | -0.17 | -0.01 | 1693.87 | 1693.91 | 1682.14 | 0 |
| 1732642200 | 1693.92 | -27.33 | -1.59 | 1719.43 | 1719.43 | 1689.92 | 0 |
| 1732555800 | 1721.25 | 6.41 | 0.37 | 1715.01 | 1728.99 | 1710.86 | 0 |
| 1732296600 | 1714.84 | 17.23 | 1.01 | 1700.94 | 1718.98 | 1690.32 | 0 |
| 1732210200 | 1697.61 | -4.22 | -0.25 | 1701.64 | 1703.59 | 1687.74 | 0 |
| 1732123800 | 1701.83 | -11.32 | -0.66 | 1716.59 | 1724.39 | 1700.17 | 0 |
| 1732037400 | 1713.15 | -10.78 | -0.63 | 1725.21 | 1731.12 | 1693.61 | 0 |
| 1731951000 | 1723.93 | -5.97 | -0.35 | 1729.48 | 1735.52 | 1717.84 | 0 |
| 1731691800 | 1729.9 | 5.45 | 0.32 | 1719.96 | 1740.35 | 1712.52 | 0 |
| 1731605400 | 1724.45 | -51.93 | -2.92 | 1711.32 | 1728.85 | 1704.08 | 0 |
| 1731519000 | 1776.38 | 0 | 0.00 | 1776.38 | 1776.38 | 1776.38 | 0 |
| 1731432600 | 1776.38 | 0 | 0.00 | 1776.38 | 1776.38 | 1776.38 | 0 |
| 1731346200 | 1776.38 | 14.68 | 0.83 | 1762.58 | 1788.29 | 1762.58 | 0 |
| 1731087000 | 1761.7 | -28.8 | -1.61 | 1787.89 | 1788.7 | 1761.7 | 0 |
| 1731000600 | 1790.5 | 23.61 | 1.34 | 1767.37 | 1802.32 | 1767.37 | 0 |
| 1730914200 | 1766.89 | -18.89 | -1.06 | 1786.27 | 1821.66 | 1763.44 | 0 |
| 1730827800 | 1785.78 | 0.36 | 0.02 | 1786.41 | 1797.51 | 1780.35 | 0 |
| 1730741400 | 1785.42 | -9.69 | -0.54 | 1793.5 | 1797.79 | 1785.42 | 0 |
| 1730482200 | 1795.11 | 17.64 | 0.99 | 1776.55 | 1797.57 | 1774.99 | 0 |
| 1730395800 | 1777.47 | -7.04 | -0.39 | 1781.39 | 1784.79 | 1772.32 | 0 |
| 1730309400 | 1784.51 | -30.07 | -1.66 | 1810.17 | 1810.17 | 1781.82 | 0 |
| 1730223000 | 1814.58 | -18.07 | -0.99 | 1832.27 | 1842.04 | 1811.1 | 0 |
| 1730136600 | 1832.65 | 9.41 | 0.52 | 1838.19 | 1842.4 | 1826.2 | 0 |
| 1729873800 | 1823.24 | 10.95 | 0.60 | 1813.15 | 1828.45 | 1808.33 | 0 |
| 1729787400 | 1812.29 | -14.13 | -0.77 | 1826.74 | 1839.57 | 1811.77 | 0 |
| 1729701000 | 1826.42 | -14.78 | -0.80 | 1840.45 | 1840.45 | 1823.06 | 0 |
| 1729614600 | 1841.2 | -6.11 | -0.33 | 1846.49 | 1847.21 | 1828.85 | 0 |
| 1729528200 | 1847.31 | -16.96 | -0.91 | 1863.37 | 1864 | 1845.31 | 0 |
| 1729269000 | 1864.27 | 18.41 | 1.00 | 1846.34 | 1867.92 | 1844.68 | 0 |
| 1729182600 | 1845.86 | -7.09 | -0.38 | 1844.74 | 1855 | 1832.05 | 0 |
| 1729096200 | 1852.95 | 0 | 0.00 | 1852.95 | 1852.95 | 1852.95 | 0 |
| 1729009800 | 1852.95 | -18.12 | -0.97 | 1870.67 | 1872.09 | 1849.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
