FTSE E300 ex Euro Blanc (3XEC)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.69 | 0.559038587531 | 2091.09 | 2125.5 | 2091.09 | 0 | 0 | IX |
| 4 | -45.02 | -2.09609833318 | 2147.8 | 2201.77 | 2050.15 | 0 | 0 | IX |
| 12 | 112.87 | 5.67211582433 | 1989.91 | 2201.77 | 1973.1 | 0 | 0 | IX |
| 26 | 56.05 | 2.73851460623 | 2046.73 | 2201.77 | 1936.59 | 0 | 0 | IX |
| 52 | 143.21 | 7.30823599055 | 1959.57 | 2201.77 | 1907.87 | 0 | 0 | IX |
| 156 | 270.95 | 14.7912197093 | 1831.83 | 2201.77 | 1589.97 | 0 | 0 | IX |
| 260 | 987.2 | 88.4920848348 | 1115.58 | 2201.77 | 1115.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 2106.01 | -15.08 | -0.71 | 2120.29 | 2120.29 | 2099.33 | 0 |
| 1742491800 | 2121.09 | 4.62 | 0.22 | 2119 | 2125.5 | 2107.58 | 0 |
| 1742405400 | 2116.4699 | 2.4 | 0.11 | 2117.78 | 2120.16 | 2105.66 | 0 |
| 1742319000 | 2114.07 | 6.7 | 0.32 | 2105.01 | 2122.38 | 2105.01 | 0 |
| 1742232600 | 2107.37 | 19.29 | 0.92 | 2091.09 | 2109.6 | 2091.09 | 0 |
| 1741973400 | 2088.08 | 16.3 | 0.79 | 2074.7199 | 2091.16 | 2071.52 | 0 |
| 1741887000 | 2071.78 | 3.88 | 0.19 | 2074.48 | 2085.7199 | 2068.21 | 0 |
| 1741800600 | 2067.9 | 14.55 | 0.71 | 2054.37 | 2078.91 | 2054.37 | 0 |
| 1741714200 | 2053.35 | -47.17 | -2.25 | 2095.4 | 2095.4 | 2050.15 | 0 |
| 1741627800 | 2100.52 | -28.63 | -1.34 | 2130.4899 | 2135.6 | 2098.17 | 0 |
| 1741368600 | 2129.15 | 0.27 | 0.01 | 2131.83 | 2131.83 | 2111.59 | 0 |
| 1741282200 | 2128.88 | -19.09 | -0.89 | 2147.11 | 2150.2399 | 2115.55 | 0 |
| 1741195800 | 2147.9699 | -8.46 | -0.39 | 2142.69 | 2169.43 | 2142.69 | 0 |
| 1741109400 | 2156.43 | -37.91 | -1.73 | 2196.58 | 2196.58 | 2154.65 | 0 |
| 1741023000 | 2194.34 | 16.46 | 0.76 | 2178.52 | 2201.77 | 2178.12 | 0 |
| 1740763800 | 2177.88 | 4.01 | 0.18 | 2171.03 | 2178.33 | 2157.67 | 0 |
| 1740677400 | 2173.87 | 3.09 | 0.14 | 2171.39 | 2175.4699 | 2158.07 | 0 |
| 1740591000 | 2170.78 | 11.94 | 0.55 | 2157.78 | 2173.63 | 2157.78 | 0 |
| 1740504600 | 2158.84 | 9.7 | 0.45 | 2149.06 | 2168.11 | 2146.94 | 0 |
| 1740418200 | 2149.14 | -3.33 | -0.15 | 2147.8 | 2155.67 | 2138.67 | 0 |
| 1740159000 | 2152.4699 | 16.8 | 0.79 | 2135.76 | 2152.4699 | 2135.76 | 0 |
| 1740072600 | 2135.67 | -8.01 | -0.37 | 2143.84 | 2144.53 | 2131.51 | 0 |
| 1739986200 | 2143.68 | -9.17 | -0.43 | 2153.53 | 2156.34 | 2136.52 | 0 |
| 1739899800 | 2152.85 | 10.14 | 0.47 | 2145.35 | 2156.5 | 2144.04 | 0 |
| 1739813400 | 2142.71 | 11.88 | 0.56 | 2131.68 | 2142.9699 | 2131.68 | 0 |
| 1739554200 | 2130.83 | -7.95 | -0.37 | 2137.75 | 2140.71 | 2127.33 | 0 |
| 1739467800 | 2138.78 | 13.09 | 0.62 | 2127.15 | 2138.91 | 2122.05 | 0 |
| 1739381400 | 2125.69 | -4.16 | -0.20 | 2128.1 | 2130.81 | 2113.66 | 0 |
| 1739295000 | 2129.85 | 0.04 | 0.00 | 2126.06 | 2131.61 | 2123.86 | 0 |
| 1739208600 | 2129.81 | 10.41 | 0.49 | 2121.59 | 2133.51 | 2120.31 | 0 |
| 1738949400 | 2119.4 | -7.17 | -0.34 | 2122.65 | 2127.45 | 2116.38 | 0 |
| 1738863000 | 2126.57 | 22.25 | 1.06 | 2105.11 | 2127.59 | 2105.11 | 0 |
| 1738776600 | 2104.32 | 16.21 | 0.78 | 2086.67 | 2104.32 | 2085.12 | 0 |
| 1738690200 | 2088.11 | -5.91 | -0.28 | 2093.58 | 2093.58 | 2074.83 | 0 |
| 1738603800 | 2094.02 | -7.93 | -0.38 | 2111.03 | 2111.03 | 2077.75 | 0 |
| 1738344600 | 2101.95 | 3.12 | 0.15 | 2098.01 | 2114.16 | 2098.01 | 0 |
| 1738258200 | 2098.83 | 15.76 | 0.76 | 2084.2199 | 2099.7199 | 2084.02 | 0 |
| 1738171800 | 2083.07 | 9.02 | 0.43 | 2076.83 | 2089.62 | 2076.83 | 0 |
| 1738085400 | 2074.05 | 6.11 | 0.30 | 2070.83 | 2084.07 | 2070.83 | 0 |
| 1737999000 | 2067.94 | 7.89 | 0.38 | 2062.41 | 2069.71 | 2050.66 | 0 |
| 1737739800 | 2060.05 | -2.72 | -0.13 | 2060.4899 | 2071.81 | 2056.1 | 0 |
| 1737653400 | 2062.77 | 10.72 | 0.52 | 2053.54 | 2062.77 | 2048.29 | 0 |
| 1737567000 | 2052.05 | 6.19 | 0.30 | 2046.85 | 2061.87 | 2046.6 | 0 |
| 1737480600 | 2045.86 | 14.09 | 0.69 | 2032.85 | 2045.86 | 2032.85 | 0 |
| 1737394200 | 2031.77 | -3.4 | -0.17 | 2034.88 | 2039.06 | 2029.71 | 0 |
| 1737135000 | 2035.17 | 8.87 | 0.44 | 2023.13 | 2039.93 | 2023.13 | 0 |
| 1737048600 | 2026.3 | 17.48 | 0.87 | 2006.44 | 2026.3 | 2006.44 | 0 |
| 1736962200 | 2008.82 | 25.9 | 1.31 | 1984.73 | 2010.35 | 1983.46 | 0 |
| 1736875800 | 1982.92 | -10.24 | -0.51 | 1992.99 | 2000.53 | 1980.37 | 0 |
| 1736789400 | 1993.16 | -13.39 | -0.67 | 1992.26 | 1997.58 | 1986.17 | 0 |
| 1736530200 | 2006.55 | -16.78 | -0.83 | 2023.33 | 2023.37 | 2006.14 | 0 |
| 1736443800 | 2023.33 | 9.64 | 0.48 | 2013.69 | 2025.28 | 2005.39 | 0 |
| 1736357400 | 2013.69 | 3.61 | 0.18 | 2010.08 | 2024.07 | 2002.13 | 0 |
| 1736271000 | 2010.08 | 4.29 | 0.21 | 2005.79 | 2011.61 | 1995.08 | 0 |
| 1736184600 | 2005.79 | 0.58 | 0.03 | 2005.21 | 2006.44 | 1994.88 | 0 |
| 1735925400 | 2005.21 | -5.51 | -0.27 | 2010.72 | 2011.03 | 2001.3 | 0 |
| 1735839000 | 2010.72 | 18.48 | 0.93 | 1992.24 | 2012.75 | 1992.15 | 0 |
| 1735666200 | 1992.24 | 11.12 | 0.56 | 1981.12 | 1993.65 | 1979.11 | 0 |
| 1735579800 | 1981.12 | -8.79 | -0.44 | 1989.91 | 1989.91 | 1973.1 | 0 |
| 1735320600 | 1989.91 | 12.45 | 0.63 | 1977.46 | 1989.91 | 1973.42 | 0 |
| 1735061400 | 1977.46 | 4.4 | 0.22 | 1973.06 | 1980.23 | 1973.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
