Euronext US Financials GR (UFING)
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 | -156.81 | -1.94362122626 | 8067.93 | 8070.64 | 7658.82 | 0 | 0 | IX |
| 4 | -46.48 | -0.584095707248 | 7957.6 | 8138.31 | 7658.82 | 0 | 0 | IX |
| 12 | 279.52 | 3.66266575816 | 7631.6 | 8138.31 | 7302.74 | 0 | 0 | IX |
| 26 | 279.52 | 3.66266575816 | 7631.6 | 8138.31 | 7302.74 | 0 | 0 | IX |
| 52 | 279.52 | 3.66266575816 | 7631.6 | 8138.31 | 7302.74 | 0 | 0 | IX |
| 156 | 279.52 | 3.66266575816 | 7631.6 | 8138.31 | 7302.74 | 0 | 0 | IX |
| 260 | 279.52 | 3.66266575816 | 7631.6 | 8138.31 | 7302.74 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 7786.2 | 70.84 | 0.92 | 7756.58 | 7827.42 | 7742.93 | 0 |
| 1740504600 | 7715.36 | -112.01 | -1.43 | 7805.9 | 7829.33 | 7658.82 | 0 |
| 1740418200 | 7827.37 | -62.32 | -0.79 | 7764.13 | 7892.16 | 7764.13 | 0 |
| 1740159000 | 7889.69 | 28.53 | 0.36 | 7882.45 | 7915.39 | 7872.23 | 0 |
| 1740072600 | 7861.16 | -194.42 | -2.41 | 8067.93 | 8070.64 | 7846.12 | 0 |
| 1739986200 | 8055.58 | 16.08 | 0.20 | 8057.54 | 8082.68 | 8020.54 | 0 |
| 1739899800 | 8039.5 | 55.38 | 0.69 | 8000.72 | 8042.13 | 7996.9 | 0 |
| 1739813400 | 7984.12 | -9.15 | -0.11 | 7985.26 | 7997.09 | 7979.94 | 0 |
| 1739554200 | 7993.27 | 44.14 | 0.56 | 7988.81 | 8008.24 | 7962.57 | 0 |
| 1739467800 | 7949.13 | 2.83 | 0.04 | 7943.84 | 8011.29 | 7941.55 | 0 |
| 1739381400 | 7946.3 | -75.84 | -0.95 | 8017.37 | 8061.28 | 7935.35 | 0 |
| 1739295000 | 8022.14 | 10.75 | 0.13 | 8038.75 | 8041.87 | 7971.94 | 0 |
| 1739208600 | 8011.39 | -126.12 | -1.55 | 8115.25 | 8134.08 | 8006.02 | 0 |
| 1738949400 | 8137.51 | 38.16 | 0.47 | 8098.49 | 8137.51 | 8083.66 | 0 |
| 1738863000 | 8099.35 | 160.26 | 2.02 | 8012.89 | 8108.9 | 8012.5 | 0 |
| 1738776600 | 7939.09 | -13.91 | -0.17 | 7928.69 | 7959.1 | 7895.92 | 0 |
| 1738690200 | 7953 | -56.15 | -0.70 | 7998.85 | 8000.79 | 7938.79 | 0 |
| 1738603800 | 8009.15 | -20.33 | -0.25 | 8128.77 | 8138.31 | 7929.14 | 0 |
| 1738344600 | 8029.48 | 14.65 | 0.18 | 8037.73 | 8082.32 | 8015.95 | 0 |
| 1738258200 | 8014.83 | 8.36 | 0.10 | 7957.6 | 8036.67 | 7926.81 | 0 |
| 1738171800 | 8006.47 | 52.42 | 0.66 | 7966.39 | 8055.58 | 7957.61 | 0 |
| 1738085400 | 7954.05 | 90.52 | 1.15 | 7959.79 | 7986.36 | 7931.37 | 0 |
| 1737999000 | 7863.53 | 11.6 | 0.15 | 7880.62 | 7883.64 | 7795.81 | 0 |
| 1737739800 | 7851.93 | -3.95 | -0.05 | 7856.8 | 7864.5 | 7816.45 | 0 |
| 1737653400 | 7855.88 | 0 | 0.00 | 7855.88 | 7855.88 | 7855.88 | 0 |
| 1737567000 | 7855.88 | 0 | 0.00 | 7855.88 | 7855.88 | 7855.88 | 0 |
| 1737480600 | 7855.88 | 13.29 | 0.17 | 7846.37 | 7916.15 | 7830.14 | 0 |
| 1737394200 | 7842.59 | -70.13 | -0.89 | 7889.35 | 7897.77 | 7803.87 | 0 |
| 1737135000 | 7912.72 | 123.11 | 1.58 | 7840.27 | 7916.75 | 7822.02 | 0 |
| 1737048600 | 7789.61 | 33.64 | 0.43 | 7773.79 | 7831.89 | 7770.79 | 0 |
| 1736962200 | 7755.97 | 246.08 | 3.28 | 7557.84 | 7765.44 | 7522.07 | 0 |
| 1736875800 | 7509.89 | 40.68 | 0.54 | 7493.72 | 7547.65 | 7478.41 | 0 |
| 1736789400 | 7469.21 | 34.38 | 0.46 | 7467.23 | 7510.96 | 7435.3 | 0 |
| 1736530200 | 7434.83 | -156.95 | -2.07 | 7589.66 | 7649.83 | 7421.77 | 0 |
| 1736443800 | 7591.78 | 51.01 | 0.68 | 7594 | 7598.79 | 7573.39 | 0 |
| 1736357400 | 7540.77 | -7.86 | -0.10 | 7542.97 | 7586.65 | 7508.07 | 0 |
| 1736271000 | 7548.63 | -55.99 | -0.74 | 7501.44 | 7575.35 | 7479.83 | 0 |
| 1736184600 | 7604.62 | 48.58 | 0.64 | 7578.25 | 7614.06 | 7499.51 | 0 |
| 1735925400 | 7556.04 | -6.29 | -0.08 | 7531.91 | 7585.03 | 7509.51 | 0 |
| 1735839000 | 7562.33 | 89 | 1.19 | 7476.55 | 7609.69 | 7470.78 | 0 |
| 1735666200 | 7473.33 | 6 | 0.08 | 7443.08 | 7511.61 | 7434.87 | 0 |
| 1735579800 | 7467.33 | -9.85 | -0.13 | 7495.96 | 7529.18 | 7391.93 | 0 |
| 1735320600 | 7477.18 | -76.31 | -1.01 | 7543.84 | 7561.73 | 7472.13 | 0 |
| 1735061400 | 7553.49 | 114.2 | 1.54 | 7472.02 | 7557.46 | 7459.45 | 0 |
| 1734975000 | 7439.29 | -29.37 | -0.39 | 7433.69 | 7452.65 | 7389.47 | 0 |
| 1734715800 | 7468.66 | 89.28 | 1.21 | 7345.1 | 7472.78 | 7305.37 | 0 |
| 1734629400 | 7379.38 | -135.23 | -1.80 | 7321.36 | 7452.19 | 7302.74 | 0 |
| 1734543000 | 7514.61 | 24.63 | 0.33 | 7501.93 | 7530.96 | 7490.07 | 0 |
| 1734456600 | 7489.98 | -73.64 | -0.97 | 7576.67 | 7589.68 | 7486.44 | 0 |
| 1734370200 | 7563.62 | -14.89 | -0.20 | 7572.13 | 7615.02 | 7557.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
