FTSEurofirst 300 Investment Banking and Brokerage Services Index (E3X302020)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 84.18 | 2.80118196702 | 3005.16 | 3120.84 | 2994.12 | 0 | 0 | IX |
| 4 | -78.06 | -2.46448190945 | 3167.4 | 3239.03 | 2973.86 | 0 | 0 | IX |
| 12 | 269.93 | 9.5739888842 | 2819.41 | 3239.03 | 2818.6 | 0 | 0 | IX |
| 26 | 303.28 | 10.8856234252 | 2786.06 | 3239.03 | 2755.12 | 0 | 0 | IX |
| 52 | 479.83 | 18.3877432928 | 2609.51 | 3239.03 | 2421.26 | 0 | 0 | IX |
| 156 | 864.33 | 38.8461175455 | 2225.01 | 3239.03 | 1688.82 | 0 | 0 | IX |
| 260 | 1072.14 | 53.1499107674 | 2017.2 | 3239.03 | 1688.82 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 3089.34 | -11.02 | -0.36 | 3103.43 | 3103.43 | 3074.62 | 0 |
| 1742491800 | 3100.36 | -9.9 | -0.32 | 3114.4899 | 3114.4899 | 3058.43 | 0 |
| 1742405400 | 3110.26 | -3.03 | -0.10 | 3115.55 | 3118.54 | 3088.26 | 0 |
| 1742319000 | 3113.29 | 23.31 | 0.75 | 3088.06 | 3120.84 | 3088.06 | 0 |
| 1742232600 | 3089.98 | 28.25 | 0.92 | 3064.67 | 3100.03 | 3064.67 | 0 |
| 1741973400 | 3061.73 | 59.79 | 1.99 | 3005.16 | 3070.75 | 2994.12 | 0 |
| 1741887000 | 3001.94 | -14.74 | -0.49 | 3025.08 | 3039.51 | 3000.17 | 0 |
| 1741800600 | 3016.68 | 37.52 | 1.26 | 2980.5 | 3036.15 | 2980.5 | 0 |
| 1741714200 | 2979.16 | -54.82 | -1.81 | 3032.78 | 3040.51 | 2973.86 | 0 |
| 1741627800 | 3033.98 | -69.52 | -2.24 | 3109.34 | 3124.7399 | 3033.98 | 0 |
| 1741368600 | 3103.5 | 7.1 | 0.23 | 3104.4 | 3116.86 | 3060.96 | 0 |
| 1741282200 | 3096.4 | -17.76 | -0.57 | 3115.26 | 3139.17 | 3055.98 | 0 |
| 1741195800 | 3114.16 | 30.01 | 0.97 | 3070.7 | 3150.93 | 3070.7 | 0 |
| 1741109400 | 3084.15 | -142.55 | -4.42 | 3232.16 | 3232.16 | 3084.15 | 0 |
| 1741023000 | 3226.7 | 52.86 | 1.67 | 3175.83 | 3239.03 | 3161.04 | 0 |
| 1740763800 | 3173.84 | 12.22 | 0.39 | 3160.31 | 3181.76 | 3136.57 | 0 |
| 1740677400 | 3161.62 | -37.53 | -1.17 | 3199.34 | 3199.34 | 3141.11 | 0 |
| 1740591000 | 3199.15 | 51.72 | 1.64 | 3146.81 | 3200.83 | 3146.81 | 0 |
| 1740504600 | 3147.43 | -3.6 | -0.11 | 3153.27 | 3168.87 | 3127.38 | 0 |
| 1740418200 | 3151.03 | -31.53 | -0.99 | 3180.35 | 3184.7 | 3133.35 | 0 |
| 1740159000 | 3182.56 | 15.83 | 0.50 | 3167.4 | 3187.55 | 3167.4 | 0 |
| 1740072600 | 3166.73 | -13.35 | -0.42 | 3183.32 | 3200.77 | 3162.02 | 0 |
| 1739986200 | 3180.08 | -37.71 | -1.17 | 3217.96 | 3232.05 | 3169.7199 | 0 |
| 1739899800 | 3217.79 | 24.02 | 0.75 | 3196.96 | 3223.16 | 3189.44 | 0 |
| 1739813400 | 3193.77 | 22.74 | 0.72 | 3173.35 | 3201.43 | 3173.35 | 0 |
| 1739554200 | 3171.03 | -0.58 | -0.02 | 3171.15 | 3184.06 | 3159.87 | 0 |
| 1739467800 | 3171.61 | 41.3 | 1.32 | 3131.41 | 3176.5 | 3131.41 | 0 |
| 1739381400 | 3130.31 | -11.41 | -0.36 | 3138 | 3152.77 | 3125.42 | 0 |
| 1739295000 | 3141.7199 | 2.73 | 0.09 | 3137.31 | 3150.05 | 3132.55 | 0 |
| 1739208600 | 3138.9899 | 16.05 | 0.51 | 3125.29 | 3147.82 | 3125 | 0 |
| 1738949400 | 3122.94 | -13.99 | -0.45 | 3133.63 | 3144.06 | 3119.2199 | 0 |
| 1738863000 | 3136.93 | 58.58 | 1.90 | 3080.1 | 3142.08 | 3080.1 | 0 |
| 1738776600 | 3078.35 | 10.01 | 0.33 | 3069.18 | 3081.19 | 3047.31 | 0 |
| 1738690200 | 3068.34 | -57.36 | -1.84 | 3128.27 | 3155.55 | 3059.7399 | 0 |
| 1738603800 | 3125.7 | -41.77 | -1.32 | 3175.9699 | 3175.9699 | 3088.38 | 0 |
| 1738344600 | 3167.4699 | 4.33 | 0.14 | 3163.69 | 3177.65 | 3161.02 | 0 |
| 1738258200 | 3163.14 | 23.38 | 0.74 | 3140.12 | 3165.21 | 3136.81 | 0 |
| 1738171800 | 3139.76 | 19.17 | 0.61 | 3124.17 | 3152.4699 | 3124.17 | 0 |
| 1738085400 | 3120.59 | 10.73 | 0.35 | 3111.82 | 3134.06 | 3111.82 | 0 |
| 1737999000 | 3109.86 | -6.91 | -0.22 | 3120.9699 | 3120.9699 | 3087.69 | 0 |
| 1737739800 | 3116.77 | -16.48 | -0.53 | 3131.42 | 3150.52 | 3112.27 | 0 |
| 1737653400 | 3133.25 | 26.89 | 0.87 | 3110.13 | 3133.95 | 3099.31 | 0 |
| 1737567000 | 3106.36 | 23.36 | 0.76 | 3084.63 | 3113.93 | 3084.63 | 0 |
| 1737480600 | 3083 | 14.01 | 0.46 | 3072.25 | 3086.73 | 3071.16 | 0 |
| 1737394200 | 3068.9899 | 14.25 | 0.47 | 3054.33 | 3070.79 | 3051.86 | 0 |
| 1737135000 | 3054.7399 | 44.01 | 1.46 | 3011.39 | 3055.43 | 3011.39 | 0 |
| 1737048600 | 3010.73 | 25.24 | 0.85 | 2984.93 | 3010.7399 | 2984.93 | 0 |
| 1736962200 | 2985.4899 | 63.95 | 2.19 | 2925.36 | 2992.82 | 2917.96 | 0 |
| 1736875800 | 2921.54 | 8.32 | 0.29 | 2913.41 | 2935.14 | 2912.08 | 0 |
| 1736789400 | 2913.2199 | -36.39 | -1.23 | 2914.5 | 2923.67 | 2904.27 | 0 |
| 1736530200 | 2949.61 | -36.72 | -1.23 | 2986.33 | 2991.83 | 2945.83 | 0 |
| 1736443800 | 2986.33 | 34.96 | 1.18 | 2951.37 | 2997.14 | 2949.36 | 0 |
| 1736357400 | 2951.37 | 19 | 0.65 | 2932.37 | 2979.36 | 2932.37 | 0 |
| 1736271000 | 2932.37 | 18.53 | 0.64 | 2913.84 | 2963.29 | 2910.43 | 0 |
| 1736184600 | 2913.84 | 22.7 | 0.79 | 2891.14 | 2920.43 | 2890.9899 | 0 |
| 1735925400 | 2891.14 | 17.14 | 0.60 | 2874 | 2910.36 | 2874 | 0 |
| 1735839000 | 2874 | 17.61 | 0.62 | 2856.39 | 2875.95 | 2854.83 | 0 |
| 1735666200 | 2856.39 | 7.25 | 0.25 | 2849.14 | 2858.34 | 2847.38 | 0 |
| 1735579800 | 2849.14 | -7.75 | -0.27 | 2856.89 | 2856.89 | 2834.04 | 0 |
| 1735320600 | 2856.89 | 37.48 | 1.33 | 2819.41 | 2860.31 | 2818.6 | 0 |
| 1735061400 | 2819.41 | -0.91 | -0.03 | 2820.32 | 2824.8 | 2819.25 | 0 |
| 1734975000 | 2820.32 | -0.37 | -0.01 | 2820.69 | 2834.5 | 2806.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
