Euronext Eurozone Focus 40 PAB NR (ES4PN)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.61 | 0.558904846515 | 3866.49 | 3914.73 | 3860.53 | 0 | 0 | IX |
| 4 | 144.23 | 3.8524307735 | 3743.87 | 3914.73 | 3644.79 | 0 | 0 | IX |
| 12 | 7.82 | 0.201531848217 | 3880.28 | 4010.6 | 3644.79 | 0 | 0 | IX |
| 26 | -60.08 | -1.52171380231 | 3948.18 | 4010.6 | 3644.79 | 0 | 0 | IX |
| 52 | 373.75 | 10.6349680595 | 3514.35 | 4010.6 | 3387.2 | 0 | 0 | IX |
| 156 | 949.93 | 32.3306684092 | 2938.17 | 4010.6 | 2567.36 | 0 | 0 | IX |
| 260 | 949.93 | 32.3306684092 | 2938.17 | 4010.6 | 2567.36 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 3888.1 | -10.89 | -0.28 | 3898.12 | 3909.81 | 3877.29 | 0 |
| 1734024600 | 3898.99 | 7.54 | 0.19 | 3891.3 | 3903.75 | 3880.77 | 0 |
| 1733938200 | 3891.45 | -6.36 | -0.16 | 3873 | 3897.09 | 3869.42 | 0 |
| 1733851800 | 3897.81 | 0 | 0.00 | 3897.81 | 3897.81 | 3897.81 | 0 |
| 1733765400 | 3897.81 | 4.16 | 0.11 | 3893.77 | 3914.73 | 3883.75 | 0 |
| 1733506200 | 3893.65 | 27.22 | 0.70 | 3866.49 | 3900.97 | 3860.53 | 0 |
| 1733419800 | 3866.43 | 13.73 | 0.36 | 3852.81 | 3869.54 | 3851.21 | 0 |
| 1733333400 | 3852.7 | 27.92 | 0.73 | 3825.94 | 3859.9 | 3825.94 | 0 |
| 1733247000 | 3824.78 | 8.17 | 0.21 | 3819.65 | 3847.32 | 3809.59 | 0 |
| 1733160600 | 3816.61 | 43.48 | 1.15 | 3771.44 | 3816.61 | 3751.01 | 0 |
| 1732901400 | 3773.13 | 29.54 | 0.79 | 3742.74 | 3776.79 | 3732.28 | 0 |
| 1732815000 | 3743.59 | -5.04 | -0.13 | 3730.11 | 3764.22 | 3730.11 | 0 |
| 1732728600 | 3748.63 | 0 | 0.00 | 3748.63 | 3748.63 | 3748.63 | 0 |
| 1732642200 | 3748.63 | -22.91 | -0.61 | 3769.63 | 3774.8 | 3740.27 | 0 |
| 1732555800 | 3771.54 | 18.18 | 0.48 | 3755.81 | 3786.94 | 3755.81 | 0 |
| 1732296600 | 3753.36 | 53.2 | 1.44 | 3708.77 | 3758.02 | 3693.95 | 0 |
| 1732210200 | 3700.16 | 24.92 | 0.68 | 3674.88 | 3701.47 | 3649.31 | 0 |
| 1732123800 | 3675.24 | -10.11 | -0.27 | 3686.85 | 3714.45 | 3669.68 | 0 |
| 1732037400 | 3685.35 | -19.09 | -0.52 | 3704.05 | 3715.21 | 3644.79 | 0 |
| 1731951000 | 3704.44 | -1.34 | -0.04 | 3704.28 | 3711.02 | 3679.58 | 0 |
| 1731691800 | 3705.78 | -51.54 | -1.37 | 3743.87 | 3743.87 | 3698.12 | 0 |
| 1731605400 | 3757.32 | 60.55 | 1.64 | 3708.74 | 3759.51 | 3692.59 | 0 |
| 1731519000 | 3696.77 | -5.2 | -0.14 | 3701.07 | 3706.04 | 3667.51 | 0 |
| 1731432600 | 3701.97 | -82.91 | -2.19 | 3780.09 | 3780.09 | 3698.05 | 0 |
| 1731346200 | 3784.88 | 26.93 | 0.72 | 3763.73 | 3805.57 | 3763.73 | 0 |
| 1731087000 | 3757.95 | -31.56 | -0.83 | 3791.32 | 3802.1 | 3745.37 | 0 |
| 1731000600 | 3789.51 | 49.62 | 1.33 | 3743.12 | 3798.48 | 3743.12 | 0 |
| 1730914200 | 3739.89 | -37.02 | -0.98 | 3779.13 | 3846.18 | 3733.45 | 0 |
| 1730827800 | 3776.91 | 13.81 | 0.37 | 3763.02 | 3779.68 | 3756.24 | 0 |
| 1730741400 | 3763.1 | -31.69 | -0.84 | 3794.47 | 3799.29 | 3763.1 | 0 |
| 1730482200 | 3794.79 | 32.51 | 0.86 | 3762.33 | 3803 | 3759.53 | 0 |
| 1730395800 | 3762.28 | -50.25 | -1.32 | 3805.4 | 3805.4 | 3742.29 | 0 |
| 1730309400 | 3812.53 | -61.81 | -1.60 | 3872.36 | 3872.36 | 3801.85 | 0 |
| 1730223000 | 3874.34 | -10.18 | -0.26 | 3887.87 | 3909.24 | 3872.91 | 0 |
| 1730136600 | 3884.52 | 11.77 | 0.30 | 3878.7 | 3895.84 | 3863.93 | 0 |
| 1729873800 | 3872.75 | 8.37 | 0.22 | 3866 | 3879.07 | 3849.79 | 0 |
| 1729787400 | 3864.38 | 16.24 | 0.42 | 3849.66 | 3888.6 | 3849.66 | 0 |
| 1729701000 | 3848.14 | -15.51 | -0.40 | 3858.41 | 3871.63 | 3838.56 | 0 |
| 1729614600 | 3863.65 | -42.69 | -1.09 | 3862.91 | 3889.6 | 3850.34 | 0 |
| 1729528200 | 3906.34 | 0 | 0.00 | 3906.34 | 3906.34 | 3906.34 | 0 |
| 1729269000 | 3906.34 | 28.86 | 0.74 | 3876.59 | 3906.51 | 3876.47 | 0 |
| 1729182600 | 3877.48 | 33.86 | 0.88 | 3844.07 | 3893.17 | 3844.07 | 0 |
| 1729096200 | 3843.62 | -40.39 | -1.04 | 3882.6 | 3882.6 | 3832.09 | 0 |
| 1729009800 | 3884.01 | -66.58 | -1.69 | 3951.68 | 3973.82 | 3884.01 | 0 |
| 1728923400 | 3950.59 | 22.23 | 0.57 | 3931.17 | 3953.88 | 3920.36 | 0 |
| 1728664200 | 3928.36 | 20.39 | 0.52 | 3910.16 | 3928.74 | 3893.87 | 0 |
| 1728577800 | 3907.97 | -13.03 | -0.33 | 3920.24 | 3922.22 | 3892.25 | 0 |
| 1728491400 | 3921 | 27.23 | 0.70 | 3894.26 | 3922.94 | 3888.42 | 0 |
| 1728405000 | 3893.77 | -15.23 | -0.39 | 3901.91 | 3901.91 | 3860.58 | 0 |
| 1728318600 | 3909 | 4.06 | 0.10 | 3904.8 | 3916.12 | 3883.16 | 0 |
| 1728059400 | 3904.94 | 8.5 | 0.22 | 3897.86 | 3918.98 | 3879.09 | 0 |
| 1727973000 | 3896.44 | -43.57 | -1.11 | 3937.05 | 3937.05 | 3885.63 | 0 |
| 1727886600 | 3940.01 | 1.97 | 0.05 | 3938.96 | 3951.28 | 3912.58 | 0 |
| 1727800200 | 3938.04 | -23.65 | -0.60 | 3964 | 3985.64 | 3923.12 | 0 |
| 1727713800 | 3961.69 | -43.71 | -1.09 | 4004.36 | 4010.6 | 3961.69 | 0 |
| 1727454600 | 4005.4 | 33.32 | 0.84 | 3971.99 | 4007.44 | 3971.99 | 0 |
| 1727368200 | 3972.08 | 95.72 | 2.47 | 3900.83 | 3979.14 | 3900.83 | 0 |
| 1727281800 | 3876.36 | -3.09 | -0.08 | 3877.03 | 3882.04 | 3855.13 | 0 |
| 1727195400 | 3879.45 | 34.49 | 0.90 | 3846.39 | 3891.78 | 3846.39 | 0 |
| 1727109000 | 3844.96 | -35.32 | -0.91 | 3827.45 | 3849.76 | 3815.02 | 0 |
| 1726849800 | 3880.28 | -11.72 | -0.30 | 3880.28 | 3880.28 | 3823.2 | 0 |
| 1726763400 | 3892 | 74.76 | 1.96 | 3822.27 | 3893.11 | 3822.27 | 0 |
| 1726677000 | 3817.24 | -26.18 | -0.68 | 3843.68 | 3843.68 | 3816.96 | 0 |
| 1726590600 | 3843.42 | 15.35 | 0.40 | 3826.86 | 3858.98 | 3826.86 | 0 |
| 1726504200 | 3828.07 | -15.38 | -0.40 | 3842.55 | 3849.93 | 3825.23 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
