Euronext Eurozone Basic Materials NR (BASMN)
EU
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 | 21.15 | 0.916465174323 | 2307.78 | 2331.04 | 2282.6 | 0 | 0 | IX |
| 4 | 2.04 | 0.0876706677153 | 2326.89 | 2449 | 2282.6 | 0 | 0 | IX |
| 12 | -245.43 | -9.53363165991 | 2574.36 | 2575.79 | 2282.6 | 0 | 0 | IX |
| 26 | -245.43 | -9.53363165991 | 2574.36 | 2575.79 | 2282.6 | 0 | 0 | IX |
| 52 | -245.43 | -9.53363165991 | 2574.36 | 2575.79 | 2282.6 | 0 | 0 | IX |
| 156 | -245.43 | -9.53363165991 | 2574.36 | 2575.79 | 2282.6 | 0 | 0 | IX |
| 260 | -245.43 | -9.53363165991 | 2574.36 | 2575.79 | 2282.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2305.89 | 5.61 | 0.24 | 2301.75 | 2308.31 | 2301.75 | 0 |
| 1734975000 | 2300.28 | -6.73 | -0.29 | 2306.7399 | 2307.84 | 2292.9 | 0 |
| 1734715800 | 2307.01 | -3.32 | -0.14 | 2307.78 | 2309.4699 | 2282.6 | 0 |
| 1734629400 | 2310.33 | -33.13 | -1.41 | 2337.37 | 2337.37 | 2306.54 | 0 |
| 1734543000 | 2343.46 | -16.91 | -0.72 | 2359.33 | 2359.33 | 2340.06 | 0 |
| 1734456600 | 2360.37 | -15.49 | -0.65 | 2372.9699 | 2372.9699 | 2355.23 | 0 |
| 1734370200 | 2375.86 | -21.96 | -0.92 | 2397.18 | 2397.18 | 2365.73 | 0 |
| 1734111000 | 2397.82 | -25.6 | -1.06 | 2423.35 | 2423.35 | 2396.17 | 0 |
| 1734024600 | 2423.42 | -10.04 | -0.41 | 2433.05 | 2443.21 | 2420.77 | 0 |
| 1733938200 | 2433.46 | 3.92 | 0.16 | 2428.28 | 2438.02 | 2415.32 | 0 |
| 1733851800 | 2429.54 | -5.73 | -0.24 | 2432.39 | 2432.84 | 2416.82 | 0 |
| 1733765400 | 2435.27 | 28.05 | 1.17 | 2413.84 | 2449 | 2413.84 | 0 |
| 1733506200 | 2407.2199 | 11.84 | 0.49 | 2395.27 | 2413.15 | 2395.2399 | 0 |
| 1733419800 | 2395.38 | 15.25 | 0.64 | 2379.69 | 2398.14 | 2373.01 | 0 |
| 1733333400 | 2380.13 | 3.71 | 0.16 | 2375.92 | 2392.19 | 2371.7399 | 0 |
| 1733247000 | 2376.42 | 10.31 | 0.44 | 2367.17 | 2385.88 | 2367.17 | 0 |
| 1733160600 | 2366.11 | 33.22 | 1.42 | 2337.42 | 2372.61 | 2335.56 | 0 |
| 1732901400 | 2332.89 | 6.43 | 0.28 | 2326.89 | 2332.89 | 2315.9699 | 0 |
| 1732815000 | 2326.46 | 3.34 | 0.14 | 2324.3 | 2335.65 | 2312.88 | 0 |
| 1732728600 | 2323.12 | -0.23 | -0.01 | 2323.27 | 2323.33 | 2307.19 | 0 |
| 1732642200 | 2323.35 | -37.47 | -1.59 | 2358.33 | 2358.33 | 2317.85 | 0 |
| 1732555800 | 2360.82 | 8.79 | 0.37 | 2352.27 | 2371.44 | 2346.57 | 0 |
| 1732296600 | 2352.03 | 23.62 | 1.01 | 2332.9699 | 2357.71 | 2318.4 | 0 |
| 1732210200 | 2328.41 | -5.78 | -0.25 | 2333.94 | 2336.61 | 2314.87 | 0 |
| 1732123800 | 2334.19 | -15.53 | -0.66 | 2354.44 | 2365.14 | 2331.92 | 0 |
| 1732037400 | 2349.7199 | -14.78 | -0.63 | 2366.27 | 2374.37 | 2322.92 | 0 |
| 1731951000 | 2364.5 | -8.2 | -0.35 | 2372.13 | 2380.4 | 2356.16 | 0 |
| 1731691800 | 2372.7 | 7.48 | 0.32 | 2359.07 | 2387.03 | 2348.85 | 0 |
| 1731605400 | 2365.2199 | 17.96 | 0.77 | 2347.21 | 2371.25 | 2337.28 | 0 |
| 1731519000 | 2347.26 | 0 | 0.00 | 2347.26 | 2347.26 | 2347.26 | 0 |
| 1731432600 | 2347.26 | -89.18 | -3.66 | 2432.86 | 2432.86 | 2345.66 | 0 |
| 1731346200 | 2436.44 | 21.25 | 0.88 | 2417.53 | 2452.78 | 2417.53 | 0 |
| 1731087000 | 2415.19 | -39.48 | -1.61 | 2451.1 | 2452.2 | 2415.19 | 0 |
| 1731000600 | 2454.67 | 32.37 | 1.34 | 2422.96 | 2470.87 | 2422.96 | 0 |
| 1730914200 | 2422.3 | -25.9 | -1.06 | 2448.88 | 2497.39 | 2417.58 | 0 |
| 1730827800 | 2448.2 | 0.5 | 0.02 | 2449.07 | 2464.29 | 2440.76 | 0 |
| 1730741400 | 2447.7 | -13.29 | -0.54 | 2458.79 | 2464.67 | 2447.7 | 0 |
| 1730482200 | 2460.9899 | 24.18 | 0.99 | 2435.55 | 2464.37 | 2433.41 | 0 |
| 1730395800 | 2436.81 | -9.66 | -0.39 | 2442.18 | 2446.84 | 2429.75 | 0 |
| 1730309400 | 2446.4699 | -37.67 | -1.52 | 2481.59 | 2481.59 | 2442.78 | 0 |
| 1730223000 | 2484.14 | -24.74 | -0.99 | 2508.35 | 2521.73 | 2479.38 | 0 |
| 1730136600 | 2508.88 | 13.74 | 0.55 | 2516.45 | 2522.21 | 2500.05 | 0 |
| 1729873800 | 2495.14 | 14.98 | 0.60 | 2481.33 | 2502.26 | 2474.73 | 0 |
| 1729787400 | 2480.16 | -19.33 | -0.77 | 2499.93 | 2517.4899 | 2479.44 | 0 |
| 1729701000 | 2499.4899 | -20.23 | -0.80 | 2518.69 | 2518.69 | 2494.89 | 0 |
| 1729614600 | 2519.7199 | -8.35 | -0.33 | 2526.95 | 2527.95 | 2502.82 | 0 |
| 1729528200 | 2528.07 | -23.21 | -0.91 | 2550.06 | 2550.93 | 2525.34 | 0 |
| 1729269000 | 2551.28 | 25.19 | 1.00 | 2526.75 | 2556.29 | 2524.4699 | 0 |
| 1729182600 | 2526.09 | -0.34 | -0.01 | 2524.56 | 2538.6 | 2507.2 | 0 |
| 1729096200 | 2526.43 | -9.37 | -0.37 | 2534.36 | 2540.7199 | 2517.36 | 0 |
| 1729009800 | 2535.8 | -24.8 | -0.97 | 2560.05 | 2562 | 2531.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
