Euronext Eurozone Small Cap Index (EZSCP)
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 | 35.38 | 1.39585347089 | 2534.65 | 2571.99 | 2496.09 | 0 | 0 | IX |
| 4 | 64.7 | 2.58249412253 | 2505.33 | 2610.04 | 2496.09 | 0 | 0 | IX |
| 12 | -7.56 | -0.293297227255 | 2577.59 | 2610.04 | 2457.13 | 0 | 0 | IX |
| 26 | -7.56 | -0.293297227255 | 2577.59 | 2610.04 | 2457.13 | 0 | 0 | IX |
| 52 | -7.56 | -0.293297227255 | 2577.59 | 2610.04 | 2457.13 | 0 | 0 | IX |
| 156 | -7.56 | -0.293297227255 | 2577.59 | 2610.04 | 2457.13 | 0 | 0 | IX |
| 260 | -7.56 | -0.293297227255 | 2577.59 | 2610.04 | 2457.13 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2548.89 | 7.62 | 0.30 | 2540.92 | 2549.05 | 2540.92 | 0 |
| 1734975000 | 2541.27 | 10.18 | 0.40 | 2530.6 | 2543.86 | 2520.9899 | 0 |
| 1734715800 | 2531.09 | -4.92 | -0.19 | 2534.65 | 2534.65 | 2496.09 | 0 |
| 1734629400 | 2536.01 | -34.35 | -1.34 | 2563.96 | 2563.96 | 2533.35 | 0 |
| 1734543000 | 2570.36 | 15.84 | 0.62 | 2554.86 | 2575.91 | 2551.94 | 0 |
| 1734456600 | 2554.52 | -28.98 | -1.12 | 2582.96 | 2582.96 | 2554.52 | 0 |
| 1734370200 | 2583.5 | -9.1 | -0.35 | 2591.73 | 2595.35 | 2576.61 | 0 |
| 1734111000 | 2592.6 | -6.27 | -0.24 | 2598.19 | 2610.04 | 2591.73 | 0 |
| 1734024600 | 2598.87 | 3.49 | 0.13 | 2595.81 | 2609.59 | 2594.91 | 0 |
| 1733938200 | 2595.38 | 13.47 | 0.52 | 2581.75 | 2597.4699 | 2575.78 | 0 |
| 1733851800 | 2581.91 | -5.78 | -0.22 | 2587.03 | 2587.03 | 2575.88 | 0 |
| 1733765400 | 2587.69 | 4.53 | 0.18 | 2583.59 | 2601.2399 | 2583.59 | 0 |
| 1733506200 | 2583.16 | -2.27 | -0.09 | 2584.36 | 2590.4699 | 2578.86 | 0 |
| 1733419800 | 2585.43 | 26.46 | 1.03 | 2559.1 | 2587.05 | 2556.48 | 0 |
| 1733333400 | 2558.9699 | 36.33 | 1.44 | 2524 | 2561.43 | 2524 | 0 |
| 1733247000 | 2522.64 | 16.96 | 0.68 | 2505.91 | 2526.85 | 2505.91 | 0 |
| 1733160600 | 2505.68 | -5.12 | -0.20 | 2509.73 | 2512.92 | 2498.5 | 0 |
| 1732901400 | 2510.8 | 5.63 | 0.22 | 2505.33 | 2512.09 | 2498.19 | 0 |
| 1732815000 | 2505.17 | 15.71 | 0.63 | 2489.55 | 2513.31 | 2489.55 | 0 |
| 1732728600 | 2489.46 | -1.53 | -0.06 | 2490.96 | 2490.96 | 2473.98 | 0 |
| 1732642200 | 2490.9899 | -23.26 | -0.93 | 2513.6 | 2513.6 | 2488.91 | 0 |
| 1732555800 | 2514.25 | 20.82 | 0.83 | 2497.87 | 2516.02 | 2497.87 | 0 |
| 1732296600 | 2493.43 | 11.12 | 0.45 | 2482.41 | 2497.48 | 2466.69 | 0 |
| 1732210200 | 2482.31 | -0.91 | -0.04 | 2482.7199 | 2488.55 | 2464.34 | 0 |
| 1732123800 | 2483.2199 | 0.81 | 0.03 | 2484.41 | 2500.65 | 2477.4699 | 0 |
| 1732037400 | 2482.41 | -27.67 | -1.10 | 2509.8 | 2518.42 | 2457.13 | 0 |
| 1731951000 | 2510.08 | 1.69 | 0.07 | 2507.8 | 2521.73 | 2499.64 | 0 |
| 1731691800 | 2508.39 | -8.06 | -0.32 | 2515.68 | 2527.2399 | 2495.78 | 0 |
| 1731605400 | 2516.45 | -15.69 | -0.62 | 2481.19 | 2518.35 | 2481.19 | 0 |
| 1731519000 | 2532.14 | 0 | 0.00 | 2532.14 | 2532.14 | 2532.14 | 0 |
| 1731432600 | 2532.14 | 0 | 0.00 | 2532.14 | 2532.14 | 2532.14 | 0 |
| 1731346200 | 2532.14 | 21.56 | 0.86 | 2512.3 | 2538.41 | 2512.3 | 0 |
| 1731087000 | 2510.58 | -8.19 | -0.33 | 2519.69 | 2524.71 | 2498.52 | 0 |
| 1731000600 | 2518.77 | 39.51 | 1.59 | 2481.95 | 2528.9699 | 2481.95 | 0 |
| 1730914200 | 2479.26 | -23.82 | -0.95 | 2503.9699 | 2535.09 | 2469.95 | 0 |
| 1730827800 | 2503.08 | 2.78 | 0.11 | 2500.06 | 2512.76 | 2496.23 | 0 |
| 1730741400 | 2500.3 | -14.21 | -0.57 | 2514.46 | 2523.27 | 2500.3 | 0 |
| 1730482200 | 2514.51 | 9.7 | 0.39 | 2505.8 | 2519.21 | 2498.7 | 0 |
| 1730395800 | 2504.81 | -14.7 | -0.58 | 2519.32 | 2519.32 | 2492.56 | 0 |
| 1730309400 | 2519.51 | -21.05 | -0.83 | 2539.68 | 2539.68 | 2515.88 | 0 |
| 1730223000 | 2540.56 | -16.65 | -0.65 | 2556.29 | 2565.18 | 2539.77 | 0 |
| 1730136600 | 2557.21 | 5.37 | 0.21 | 2552.78 | 2566.41 | 2545.91 | 0 |
| 1729873800 | 2551.84 | 6.58 | 0.26 | 2545.73 | 2557.85 | 2540.89 | 0 |
| 1729787400 | 2545.26 | -5.69 | -0.22 | 2551.66 | 2568.83 | 2545.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
