FTSEurofirst 300 Banks Index (E3010)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.33 | -2.12265307123 | 203.99 | 204.08 | 196.1 | 0 | 0 | IX |
| 4 | 4.96 | 2.54750898819 | 194.7 | 205.08 | 190.47 | 0 | 0 | IX |
| 12 | 4.57 | 2.34250858578 | 195.09 | 205.08 | 188.6 | 0 | 0 | IX |
| 26 | 13.89 | 7.47698767293 | 185.77 | 205.08 | 171.16 | 0 | 0 | IX |
| 52 | 37.7 | 23.2773524327 | 161.96 | 205.08 | 155.42 | 0 | 0 | IX |
| 156 | 60.42 | 43.3927032462 | 139.24 | 205.08 | 110.94 | 0 | 0 | IX |
| 260 | 43.49 | 27.8478581033 | 156.17 | 205.08 | 110.94 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 199.66 | 0.61 | 0.31 | 199.05 | 200.03 | 199.05 | 0 |
| 1734975000 | 199.05 | 0.42 | 0.21 | 198.63 | 199.57 | 198.2 | 0 |
| 1734715800 | 198.63 | -1.87 | -0.93 | 200.5 | 200.5 | 196.1 | 0 |
| 1734629400 | 200.5 | -2.4 | -1.18 | 202.9 | 202.98 | 199.45 | 0 |
| 1734543000 | 202.9 | 1.9 | 0.95 | 201 | 203.77 | 200.91 | 0 |
| 1734456600 | 201 | -2.99 | -1.47 | 203.99 | 204.08 | 200.84 | 0 |
| 1734370200 | 203.99 | 0.24 | 0.12 | 203.75 | 205.08 | 203.64 | 0 |
| 1734111000 | 203.75 | 0.24 | 0.12 | 203.51 | 204.62 | 203.13 | 0 |
| 1734024600 | 203.51 | 0.59 | 0.29 | 202.92 | 204.27 | 202.86 | 0 |
| 1733938200 | 202.92 | 0.23 | 0.11 | 202.69 | 204.05 | 202.42 | 0 |
| 1733851800 | 202.69 | 0.08 | 0.04 | 202.61 | 203.27 | 202.24 | 0 |
| 1733765400 | 202.61 | 1.2 | 0.60 | 201.41 | 203.35 | 201.41 | 0 |
| 1733506200 | 201.41 | -1.13 | -0.56 | 202.54 | 203.19 | 201.09 | 0 |
| 1733419800 | 202.54 | 4.68 | 2.37 | 197.86 | 202.54 | 197.86 | 0 |
| 1733333400 | 197.86 | 0.94 | 0.48 | 196.92 | 199.17 | 196.92 | 0 |
| 1733247000 | 196.92 | 1.52 | 0.78 | 195.4 | 198.54 | 195.39 | 0 |
| 1733160600 | 195.4 | 0.77 | 0.40 | 194.63 | 196.3 | 193.35 | 0 |
| 1732901400 | 194.63 | 0.78 | 0.40 | 193.85 | 195.1 | 192.91 | 0 |
| 1732815000 | 193.85 | 1.7 | 0.88 | 192.15 | 194.32 | 192.15 | 0 |
| 1732728600 | 192.15 | -0.7 | -0.36 | 192.85 | 192.92 | 190.47 | 0 |
| 1732642200 | 192.85 | -1.85 | -0.95 | 194.7 | 194.74 | 192.04 | 0 |
| 1732555800 | 194.7 | -0.26 | -0.13 | 194.96 | 195.79 | 193.35 | 0 |
| 1732296600 | 194.96 | -2.54 | -1.29 | 197.5 | 198.68 | 192.04 | 0 |
| 1732210200 | 197.5 | 0.32 | 0.16 | 197.18 | 197.89 | 195.05 | 0 |
| 1732123800 | 197.18 | -0.13 | -0.07 | 197.31 | 199.19 | 196.21 | 0 |
| 1732037400 | 197.31 | -2.72 | -1.36 | 200.03 | 200.61 | 194.27 | 0 |
| 1731951000 | 200.03 | 0.47 | 0.24 | 199.56 | 200.07 | 198.51 | 0 |
| 1731691800 | 199.56 | 1.51 | 0.76 | 198.05 | 200.09 | 197.08 | 0 |
| 1731605400 | 198.05 | 2.54 | 1.30 | 195.51 | 198.44 | 195.51 | 0 |
| 1731519000 | 195.51 | 0.09 | 0.05 | 195.42 | 197.07 | 194.32 | 0 |
| 1731432600 | 195.42 | -3.93 | -1.97 | 199.35 | 199.35 | 195.16 | 0 |
| 1731346200 | 199.35 | 3.53 | 1.80 | 195.82 | 199.67 | 195.82 | 0 |
| 1731087000 | 195.82 | -2.9 | -1.46 | 198.72 | 198.73 | 195.22 | 0 |
| 1731000600 | 198.72 | -0.81 | -0.41 | 199.53 | 201.2 | 198.72 | 0 |
| 1730914200 | 199.53 | -2.68 | -1.33 | 202.21 | 204.28 | 198.53 | 0 |
| 1730827800 | 202.21 | 0.82 | 0.41 | 201.39 | 202.4 | 200.72 | 0 |
| 1730741400 | 201.39 | 1.39 | 0.69 | 200 | 202.18 | 199.82 | 0 |
| 1730482200 | 200 | 3.53 | 1.80 | 196.47 | 200.7 | 196.47 | 0 |
| 1730395800 | 196.47 | -0.36 | -0.18 | 196.83 | 198.19 | 194.8 | 0 |
| 1730309400 | 196.83 | -1.66 | -0.84 | 198.49 | 198.49 | 195.62 | 0 |
| 1730223000 | 198.49 | 0.72 | 0.36 | 197.77 | 200.34 | 197.75 | 0 |
| 1730136600 | 197.77 | 1.55 | 0.79 | 196.22 | 198.04 | 195.23 | 0 |
| 1729873800 | 196.22 | -0.74 | -0.38 | 196.96 | 198.81 | 196.21 | 0 |
| 1729787400 | 196.96 | -0.65 | -0.33 | 197.61 | 198.94 | 196.96 | 0 |
| 1729701000 | 197.61 | -0.46 | -0.23 | 198.07 | 198.78 | 197.25 | 0 |
| 1729614600 | 198.07 | 0.82 | 0.42 | 197.25 | 198.22 | 195.71 | 0 |
| 1729528200 | 197.25 | -1.85 | -0.93 | 199.1 | 199.1 | 197.07 | 0 |
| 1729269000 | 199.1 | 0.87 | 0.44 | 198.23 | 200.17 | 197.36 | 0 |
| 1729182600 | 198.23 | 2.1 | 1.07 | 196.13 | 198.9 | 196.13 | 0 |
| 1729096200 | 196.13 | -0.32 | -0.16 | 196.45 | 196.74 | 194.42 | 0 |
| 1729009800 | 196.45 | 0.28 | 0.14 | 196.17 | 196.63 | 194.93 | 0 |
| 1728923400 | 196.17 | 0.76 | 0.39 | 195.41 | 196.17 | 194.53 | 0 |
| 1728664200 | 195.41 | 1.16 | 0.60 | 194.25 | 195.53 | 193.65 | 0 |
| 1728577800 | 194.25 | 0.59 | 0.30 | 193.66 | 195.03 | 193.56 | 0 |
| 1728491400 | 193.66 | 0.49 | 0.25 | 193.17 | 193.71 | 191.58 | 0 |
| 1728405000 | 193.17 | -2.22 | -1.14 | 195.39 | 195.39 | 192.48 | 0 |
| 1728318600 | 195.39 | 1.92 | 0.99 | 193.47 | 195.82 | 193.42 | 0 |
| 1728059400 | 193.47 | 3.42 | 1.80 | 190.05 | 194.4 | 190.05 | 0 |
| 1727973000 | 190.05 | -1.1 | -0.58 | 191.15 | 191.15 | 188.6 | 0 |
| 1727886600 | 191.15 | 0.45 | 0.24 | 190.7 | 192.66 | 190.02 | 0 |
| 1727800200 | 190.7 | -4.39 | -2.25 | 195.09 | 195.69 | 189.55 | 0 |
| 1727713800 | 195.09 | -2.74 | -1.39 | 197.83 | 197.83 | 194.56 | 0 |
| 1727454600 | 197.83 | -0.06 | -0.03 | 197.89 | 198.08 | 196.83 | 0 |
| 1727368200 | 197.89 | 4.7 | 2.43 | 193.19 | 198.18 | 193.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
