SBF 120 Net TR (PX4NR)
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 | 286.47 | 2.2828987004 | 12548.52 | 12958.71 | 12548.52 | 0 | 0 | IX |
| 4 | 961.53 | 8.09814493838 | 11873.46 | 12958.71 | 11860.19 | 0 | 0 | IX |
| 12 | 818.82 | 6.81431770689 | 12016.17 | 12958.71 | 11559.14 | 0 | 0 | IX |
| 26 | 554.51 | 4.5153772491 | 12280.48 | 12958.71 | 11438.23 | 0 | 0 | IX |
| 52 | 651.06 | 5.34359603182 | 12183.93 | 13293.66 | 11438.23 | 0 | 0 | IX |
| 156 | 1931.6 | 17.715591206 | 10903.39 | 13293.66 | 8872 | 0 | 0 | IX |
| 260 | 3816.38 | 42.3167206476 | 9018.61 | 13293.66 | 5551.33 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 12830.27 | -27.13 | -0.21 | 12772.17 | 12864.93 | 12729.45 | 0 |
| 1737739800 | 12857.4 | 228.95 | 1.81 | 12907.77 | 12958.71 | 12821.85 | 0 |
| 1737653400 | 12628.45 | 0 | 0.00 | 12628.45 | 12628.45 | 12628.45 | 0 |
| 1737567000 | 12628.45 | 0 | 0.00 | 12628.45 | 12628.45 | 12628.45 | 0 |
| 1737480600 | 12628.45 | 57.48 | 0.46 | 12548.52 | 12634.06 | 12548.52 | 0 |
| 1737394200 | 12570.97 | 39.62 | 0.32 | 12552.66 | 12620.78 | 12526.23 | 0 |
| 1737135000 | 12531.35 | 121 | 0.97 | 12488.83 | 12563.84 | 12463.06 | 0 |
| 1737048600 | 12410.35 | 237.49 | 1.95 | 12347.89 | 12410.35 | 12307.28 | 0 |
| 1736962200 | 12172.86 | 92.3 | 0.76 | 12123.21 | 12234.07 | 12076.53 | 0 |
| 1736875800 | 12080.56 | 26.16 | 0.22 | 12173.67 | 12199.02 | 12080.56 | 0 |
| 1736789400 | 12054.4 | -35.49 | -0.29 | 12058.14 | 12077.58 | 11965.49 | 0 |
| 1736530200 | 12089.89 | -100.1 | -0.82 | 12195.39 | 12235.18 | 12070.94 | 0 |
| 1736443800 | 12189.99 | 57.03 | 0.47 | 12084.71 | 12212.45 | 12069.16 | 0 |
| 1736357400 | 12132.96 | -61.8 | -0.51 | 12192.95 | 12206.2 | 12045.48 | 0 |
| 1736271000 | 12194.76 | 57.83 | 0.48 | 12121.94 | 12240.51 | 12085.2 | 0 |
| 1736184600 | 12136.93 | 259.84 | 2.19 | 11927.33 | 12154.67 | 11916.3 | 0 |
| 1735925400 | 11877.09 | -174.77 | -1.45 | 12041.02 | 12042.52 | 11860.19 | 0 |
| 1735839000 | 12051.86 | 29.95 | 0.25 | 12024.69 | 12063.34 | 11885.72 | 0 |
| 1735666200 | 12021.91 | 110.95 | 0.93 | 11873.46 | 12023.35 | 11869.79 | 0 |
| 1735579800 | 11910.96 | -64.93 | -0.54 | 11929.53 | 12003.06 | 11887.98 | 0 |
| 1735320600 | 11975.89 | 117.58 | 0.99 | 11871.44 | 11975.89 | 11855.03 | 0 |
| 1735061400 | 11858.31 | 17.38 | 0.15 | 11879.3 | 11913.71 | 11858.31 | 0 |
| 1734975000 | 11840.93 | -2.45 | -0.02 | 11818.39 | 11871.21 | 11775.49 | 0 |
| 1734715800 | 11843.38 | -27.97 | -0.24 | 11789.89 | 11866.78 | 11713.27 | 0 |
| 1734629400 | 11871.35 | -147.41 | -1.23 | 11861.56 | 11925.71 | 11820.33 | 0 |
| 1734543000 | 12018.76 | 31.83 | 0.27 | 12011.36 | 12039.92 | 11980.89 | 0 |
| 1734456600 | 11986.93 | 6.49 | 0.05 | 11923 | 12013.82 | 11915.04 | 0 |
| 1734370200 | 11980.44 | -87.2 | -0.72 | 12025.74 | 12044.79 | 11950.3 | 0 |
| 1734111000 | 12067.64 | -20.67 | -0.17 | 12072.04 | 12149.8 | 12035.66 | 0 |
| 1734024600 | 12088.31 | -6.35 | -0.05 | 12143.05 | 12144.25 | 12075.65 | 0 |
| 1733938200 | 12094.66 | -80.46 | -0.66 | 12014.67 | 12117.58 | 12007.21 | 0 |
| 1733851800 | 12175.12 | 0 | 0.00 | 12175.12 | 12175.12 | 12175.12 | 0 |
| 1733765400 | 12175.12 | 81.5 | 0.67 | 12176.99 | 12221.7 | 12122.82 | 0 |
| 1733506200 | 12093.62 | 152.13 | 1.27 | 11950.84 | 12119.3 | 11950.8 | 0 |
| 1733419800 | 11941.49 | 55.38 | 0.47 | 11884.55 | 11969.12 | 11879.29 | 0 |
| 1733333400 | 11886.11 | 85.11 | 0.72 | 11833.95 | 11915.31 | 11822.99 | 0 |
| 1733247000 | 11801 | 26.64 | 0.23 | 11814.89 | 11905.15 | 11761.27 | 0 |
| 1733160600 | 11774.36 | -8.73 | -0.07 | 11676.1 | 11841.37 | 11658.03 | 0 |
| 1732901400 | 11783.09 | 82.31 | 0.70 | 11685.28 | 11791.56 | 11674.61 | 0 |
| 1732815000 | 11700.78 | -21.62 | -0.18 | 11686.5 | 11743.58 | 11673.12 | 0 |
| 1732728600 | 11722.4 | 0 | 0.00 | 11722.4 | 11722.4 | 11722.4 | 0 |
| 1732642200 | 11722.4 | -103.82 | -0.88 | 11737.5 | 11821.41 | 11709.37 | 0 |
| 1732555800 | 11826.22 | 12.44 | 0.11 | 11928.95 | 11930.78 | 11790 | 0 |
| 1732296600 | 11813.78 | 68.75 | 0.59 | 11798.11 | 11838.24 | 11652.86 | 0 |
| 1732210200 | 11745.03 | 17.88 | 0.15 | 11721.64 | 11760.87 | 11619.67 | 0 |
| 1732123800 | 11727.15 | -52.99 | -0.45 | 11836.67 | 11857.74 | 11710.57 | 0 |
| 1732037400 | 11780.14 | -81.11 | -0.68 | 11893.94 | 11900.42 | 11629.04 | 0 |
| 1731951000 | 11861.25 | 11.59 | 0.10 | 11868.51 | 11884.49 | 11792.49 | 0 |
| 1731691800 | 11849.66 | -64.64 | -0.54 | 11822.71 | 11932.41 | 11794.88 | 0 |
| 1731605400 | 11914.3 | 157.06 | 1.34 | 11768.7 | 11925.3 | 11768.7 | 0 |
| 1731519000 | 11757.24 | -19.01 | -0.16 | 11750.82 | 11825.25 | 11664.97 | 0 |
| 1731432600 | 11776.25 | -321.96 | -2.66 | 11962.95 | 11993.4 | 11762.91 | 0 |
| 1731346200 | 12098.21 | 137.01 | 1.15 | 12052.42 | 12140.99 | 12042.54 | 0 |
| 1731087000 | 11961.2 | -130.29 | -1.08 | 12109.76 | 12112.42 | 11946.75 | 0 |
| 1731000600 | 12091.49 | 92.28 | 0.77 | 12004.59 | 12129.89 | 11980.35 | 0 |
| 1730914200 | 11999.21 | -66.32 | -0.55 | 12132.02 | 12324.74 | 11951.57 | 0 |
| 1730827800 | 12065.53 | 56.14 | 0.47 | 12016.17 | 12077.64 | 11975.12 | 0 |
| 1730741400 | 12009.39 | -57.87 | -0.48 | 12030.61 | 12124.85 | 12009.39 | 0 |
| 1730482200 | 12067.26 | 93.96 | 0.78 | 11993.68 | 12108.31 | 11986.01 | 0 |
| 1730395800 | 11973.3 | -115.68 | -0.96 | 12023.87 | 12033.81 | 11917.57 | 0 |
| 1730309400 | 12088.98 | -135.63 | -1.11 | 12154.98 | 12160.98 | 12014 | 0 |
| 1730223000 | 12224.61 | -75.46 | -0.61 | 12359.01 | 12392.52 | 12217.44 | 0 |
| 1730136600 | 12300.07 | 98.09 | 0.80 | 12272.5 | 12333.54 | 12198.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
