FTSEurofirst 300 Telecommunications Index (E3X15)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 0.666558042393 | 675.11 | 690.7 | 662.3 | 0 | 0 | IX |
| 4 | 10.48 | 1.56621284354 | 669.13 | 700.44 | 658.58 | 0 | 0 | IX |
| 12 | 64.2 | 10.4320696771 | 615.41 | 700.44 | 601.22 | 0 | 0 | IX |
| 26 | 74.99 | 12.4028315305 | 604.62 | 700.44 | 595.95 | 0 | 0 | IX |
| 52 | 155.36 | 29.6347162613 | 524.25 | 700.44 | 500.27 | 0 | 0 | IX |
| 156 | 100.55 | 17.3643491175 | 579.06 | 700.44 | 489.98 | 0 | 0 | IX |
| 260 | 561.57 | 475.745509997 | 118.04 | 700.44 | 118.04 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 679.61 | 9.81 | 1.46 | 670.26 | 679.61 | 670.26 | 0 |
| 1741800600 | 669.79999 | -3.31 | -0.49 | 673.37 | 674.94 | 666.34 | 0 |
| 1741714200 | 673.11 | -13.75 | -2.00 | 686.7 | 690.7 | 672.38 | 0 |
| 1741627800 | 686.86 | 5.63 | 0.83 | 681.7 | 688.74 | 678.07 | 0 |
| 1741368600 | 681.23 | 14.69 | 2.20 | 666.83 | 681.23 | 666.49 | 0 |
| 1741282200 | 666.54 | -8.17 | -1.21 | 675.11 | 678.11 | 662.29999 | 0 |
| 1741195800 | 674.71 | -14.53 | -2.11 | 688.55 | 688.55 | 674.71 | 0 |
| 1741109400 | 689.24 | -10.07 | -1.44 | 699.43 | 699.43 | 689.24 | 0 |
| 1741023000 | 699.31 | 11.59 | 1.69 | 687.87 | 700.44 | 686.08 | 0 |
| 1740763800 | 687.72 | 3.54 | 0.52 | 684.01 | 688.21 | 682.45 | 0 |
| 1740677400 | 684.18 | 5.77 | 0.85 | 678.47 | 684.27 | 676.6 | 0 |
| 1740591000 | 678.41 | -6.51 | -0.95 | 684.88 | 684.88 | 672.65 | 0 |
| 1740504600 | 684.92 | 8.23 | 1.22 | 676.79 | 684.92 | 675.25 | 0 |
| 1740418200 | 676.69 | 4.66 | 0.69 | 671.72 | 677.58 | 671.03 | 0 |
| 1740159000 | 672.03 | 6.75 | 1.01 | 665.33 | 672.03 | 665.1 | 0 |
| 1740072600 | 665.28 | 0.42 | 0.06 | 665.1 | 670.41 | 665.04 | 0 |
| 1739986200 | 664.86 | -3.16 | -0.47 | 668.15 | 671.65 | 664.47 | 0 |
| 1739899800 | 668.02 | 3.81 | 0.57 | 664.44 | 668.66 | 662.15 | 0 |
| 1739813400 | 664.21 | 1.68 | 0.25 | 662.72 | 664.21 | 661.14 | 0 |
| 1739554200 | 662.53 | -2.78 | -0.42 | 665.47 | 665.47 | 658.58 | 0 |
| 1739467800 | 665.30999 | -3.73 | -0.56 | 669.13 | 669.16999 | 660.26 | 0 |
| 1739381400 | 669.04 | 4.16 | 0.63 | 664.7 | 670.04 | 664.7 | 0 |
| 1739295000 | 664.88 | 3.43 | 0.52 | 661.22 | 666.19 | 660.64 | 0 |
| 1739208600 | 661.45 | 6.05 | 0.92 | 655.59 | 664.36 | 655.59 | 0 |
| 1738949400 | 655.4 | 1.25 | 0.19 | 654.11 | 658.51 | 653.57 | 0 |
| 1738863000 | 654.15 | 5.9 | 0.91 | 648.29999 | 655.22 | 648.29999 | 0 |
| 1738776600 | 648.25 | 7.1 | 1.11 | 641.23 | 648.25 | 640.52 | 0 |
| 1738690200 | 641.15 | -6.06 | -0.94 | 647.44 | 647.44 | 637.74 | 0 |
| 1738603800 | 647.21 | 3.42 | 0.53 | 644.37 | 647.21 | 640.84 | 0 |
| 1738344600 | 643.79 | -2.87 | -0.44 | 646.73 | 646.73 | 641.84 | 0 |
| 1738258200 | 646.66 | 4.02 | 0.63 | 642.72 | 646.79 | 638.72 | 0 |
| 1738171800 | 642.64 | 12.31 | 1.95 | 630.63 | 643.72 | 625.94 | 0 |
| 1738085400 | 630.33 | 9.7 | 1.56 | 620.9 | 631.45 | 619.76 | 0 |
| 1737999000 | 620.63 | 9.04 | 1.48 | 611.69 | 622.98 | 611.34 | 0 |
| 1737739800 | 611.59 | -17.33 | -2.76 | 628.82 | 628.82 | 610.54 | 0 |
| 1737653400 | 628.91999 | 1.46 | 0.23 | 627.66 | 631.66 | 627.29 | 0 |
| 1737567000 | 627.46 | -4.91 | -0.78 | 632.51 | 632.80999 | 626.29999 | 0 |
| 1737480600 | 632.37 | 1.23 | 0.19 | 631.23 | 633.69 | 629.54999 | 0 |
| 1737394200 | 631.14 | -0.74 | -0.12 | 631.79 | 633.69 | 628.45 | 0 |
| 1737135000 | 631.88 | 3.44 | 0.55 | 628.23 | 633.03 | 626.64 | 0 |
| 1737048600 | 628.44 | 2 | 0.32 | 626.24 | 628.44 | 618.29 | 0 |
| 1736962200 | 626.44 | 8.41 | 1.36 | 618.27 | 627.29999 | 618.27 | 0 |
| 1736875800 | 618.03 | 4.34 | 0.71 | 613.75 | 618.64 | 613.21 | 0 |
| 1736789400 | 613.69 | 1.81 | 0.30 | 612.16999 | 615.41 | 610.95 | 0 |
| 1736530200 | 611.88 | -0.76 | -0.12 | 612.64 | 616.45 | 610.42999 | 0 |
| 1736443800 | 612.64 | 1.82 | 0.30 | 610.82 | 614.78 | 609.78 | 0 |
| 1736357400 | 610.82 | -2.2 | -0.36 | 613.02 | 614.03 | 606.29999 | 0 |
| 1736271000 | 613.02 | 2.25 | 0.37 | 610.77 | 614.97 | 607.34 | 0 |
| 1736184600 | 610.77 | -5.06 | -0.82 | 615.83 | 616.62 | 609.51 | 0 |
| 1735925400 | 615.83 | -1.09 | -0.18 | 616.91999 | 620.17999 | 615.83 | 0 |
| 1735839000 | 616.91999 | 6.81 | 1.12 | 610.11 | 617.03 | 609.98 | 0 |
| 1735666200 | 610.11 | 1.6 | 0.26 | 608.51 | 610.24 | 607.97 | 0 |
| 1735579800 | 608.51 | -1.42 | -0.23 | 609.92999 | 610.66 | 606.96 | 0 |
| 1735320600 | 609.92999 | 3.46 | 0.57 | 606.47 | 609.92999 | 602.55999 | 0 |
| 1735061400 | 606.47 | 0.72 | 0.12 | 605.75 | 607.24 | 605.75 | 0 |
| 1734975000 | 605.75 | -0.24 | -0.04 | 605.99 | 606.95 | 603.2 | 0 |
| 1734715800 | 605.99 | -4.01 | -0.66 | 610 | 610 | 601.22 | 0 |
| 1734629400 | 610 | -5.41 | -0.88 | 615.41 | 615.51 | 607.88 | 0 |
| 1734543000 | 615.41 | -2.94 | -0.48 | 618.35 | 618.79 | 614.79999 | 0 |
| 1734456600 | 618.35 | -7.26 | -1.16 | 625.61 | 625.61 | 617.21 | 0 |
| 1734370200 | 625.61 | 1.06 | 0.17 | 624.54999 | 626.33 | 623.47 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
