FTSEurofirst 300 Consumer Services Index (E3X402010)
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 | 0.11 | 0.00462396643842 | 2378.91 | 2406.23 | 2338.18 | 0 | 0 | IX |
| 4 | -59.81 | -2.45240545671 | 2438.83 | 2466.87 | 2338.18 | 0 | 0 | IX |
| 12 | 179.99 | 8.18497246513 | 2199.03 | 2512.1 | 2197.09 | 0 | 0 | IX |
| 26 | 487.46 | 25.7702636977 | 1891.56 | 2512.1 | 1891.56 | 0 | 0 | IX |
| 52 | 519.48 | 27.9359411467 | 1859.54 | 2512.1 | 1812.59 | 0 | 0 | IX |
| 156 | 339.1 | 16.6232009098 | 2039.92 | 2512.1 | 1465.98 | 0 | 0 | IX |
| 260 | 298 | 14.3199008179 | 2081.02 | 2884 | 1465.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 2379.02 | 4.74 | 0.20 | 2374.28 | 2379.02 | 2338.18 | 0 |
| 1736184600 | 2374.28 | -19.93 | -0.83 | 2394.21 | 2399.15 | 2364.06 | 0 |
| 1735925400 | 2394.21 | -9.13 | -0.38 | 2403.34 | 2406.06 | 2391.58 | 0 |
| 1735839000 | 2403.34 | 9.46 | 0.40 | 2393.88 | 2406.23 | 2382.1 | 0 |
| 1735666200 | 2393.88 | 14.97 | 0.63 | 2378.91 | 2394.9699 | 2362.29 | 0 |
| 1735579800 | 2378.91 | -4.12 | -0.17 | 2383.03 | 2385.39 | 2369.2199 | 0 |
| 1735320600 | 2383.03 | -4.04 | -0.17 | 2387.07 | 2387.07 | 2355.37 | 0 |
| 1735061400 | 2387.07 | 1.03 | 0.04 | 2386.04 | 2394.26 | 2385.7 | 0 |
| 1734975000 | 2386.04 | -1.4 | -0.06 | 2387.44 | 2400.59 | 2365.56 | 0 |
| 1734715800 | 2387.44 | -3.11 | -0.13 | 2390.55 | 2391 | 2360.73 | 0 |
| 1734629400 | 2390.55 | -31.14 | -1.29 | 2421.69 | 2424.73 | 2381.05 | 0 |
| 1734543000 | 2421.69 | 3.33 | 0.14 | 2418.36 | 2427.71 | 2412.07 | 0 |
| 1734456600 | 2418.36 | 20.99 | 0.88 | 2397.37 | 2427.56 | 2389.88 | 0 |
| 1734370200 | 2397.37 | 4.36 | 0.18 | 2393.01 | 2404.14 | 2385.66 | 0 |
| 1734111000 | 2393.01 | -28.12 | -1.16 | 2421.13 | 2421.13 | 2380.03 | 0 |
| 1734024600 | 2421.13 | -39.12 | -1.59 | 2460.25 | 2460.25 | 2416.42 | 0 |
| 1733938200 | 2460.25 | 29.48 | 1.21 | 2430.77 | 2466.87 | 2408.9 | 0 |
| 1733851800 | 2430.77 | -8.06 | -0.33 | 2438.83 | 2446.26 | 2428.52 | 0 |
| 1733765400 | 2438.83 | -40.45 | -1.63 | 2479.28 | 2496.11 | 2429.37 | 0 |
| 1733506200 | 2479.28 | -30.05 | -1.20 | 2509.33 | 2512.1 | 2469.36 | 0 |
| 1733419800 | 2509.33 | 9.02 | 0.36 | 2500.31 | 2510.09 | 2472.1 | 0 |
| 1733333400 | 2500.31 | 42.6 | 1.73 | 2457.71 | 2500.31 | 2457.71 | 0 |
| 1733247000 | 2457.71 | 26.54 | 1.09 | 2431.17 | 2464.85 | 2427.16 | 0 |
| 1733160600 | 2431.17 | 10.14 | 0.42 | 2421.03 | 2448.53 | 2419.05 | 0 |
| 1732901400 | 2421.03 | 3.39 | 0.14 | 2417.64 | 2428.73 | 2413.7399 | 0 |
| 1732815000 | 2417.64 | -8.57 | -0.35 | 2426.21 | 2438.7199 | 2416.85 | 0 |
| 1732728600 | 2426.21 | 24.58 | 1.02 | 2401.63 | 2428.48 | 2380.6 | 0 |
| 1732642200 | 2401.63 | 28.22 | 1.19 | 2373.41 | 2456.51 | 2286.98 | 0 |
| 1732555800 | 2373.41 | -9.44 | -0.40 | 2382.85 | 2393.7199 | 2356.2 | 0 |
| 1732296600 | 2382.85 | 27.81 | 1.18 | 2355.04 | 2395.68 | 2351.8 | 0 |
| 1732210200 | 2355.04 | 2.98 | 0.13 | 2352.06 | 2363.2399 | 2333.04 | 0 |
| 1732123800 | 2352.06 | 0.64 | 0.03 | 2351.42 | 2367.4699 | 2343.2399 | 0 |
| 1732037400 | 2351.42 | 8.01 | 0.34 | 2343.41 | 2358.2199 | 2332.68 | 0 |
| 1731951000 | 2343.41 | 3.43 | 0.15 | 2339.98 | 2351.4 | 2330.96 | 0 |
| 1731691800 | 2339.98 | -18.27 | -0.77 | 2358.25 | 2361.83 | 2338.08 | 0 |
| 1731605400 | 2358.25 | 5.62 | 0.24 | 2352.63 | 2368.95 | 2343.45 | 0 |
| 1731519000 | 2352.63 | 3.44 | 0.15 | 2349.19 | 2353.55 | 2331.75 | 0 |
| 1731432600 | 2349.19 | -41.13 | -1.72 | 2390.32 | 2390.32 | 2345.55 | 0 |
| 1731346200 | 2390.32 | 40.45 | 1.72 | 2349.87 | 2405.2399 | 2349.87 | 0 |
| 1731087000 | 2349.87 | 17.52 | 0.75 | 2332.35 | 2349.87 | 2326.13 | 0 |
| 1731000600 | 2332.35 | -30.38 | -1.29 | 2362.73 | 2377.3 | 2328.67 | 0 |
| 1730914200 | 2362.73 | 48.03 | 2.07 | 2314.7 | 2396.8 | 2314.7 | 0 |
| 1730827800 | 2314.7 | 30.08 | 1.32 | 2284.62 | 2319.65 | 2284.62 | 0 |
| 1730741400 | 2284.62 | 10.23 | 0.45 | 2274.39 | 2284.62 | 2266.75 | 0 |
| 1730482200 | 2274.39 | 47.8 | 2.15 | 2226.59 | 2276.88 | 2218.88 | 0 |
| 1730395800 | 2226.59 | -23.26 | -1.03 | 2249.85 | 2250.2199 | 2210.58 | 0 |
| 1730309400 | 2249.85 | -27.98 | -1.23 | 2277.83 | 2277.83 | 2245.91 | 0 |
| 1730223000 | 2277.83 | -4.15 | -0.18 | 2281.98 | 2292.71 | 2262.21 | 0 |
| 1730136600 | 2281.98 | 30.4 | 1.35 | 2251.58 | 2291.5 | 2251.58 | 0 |
| 1729873800 | 2251.58 | 13 | 0.58 | 2238.58 | 2257.54 | 2230.08 | 0 |
| 1729787400 | 2238.58 | -12.65 | -0.56 | 2251.23 | 2255.93 | 2234.11 | 0 |
| 1729701000 | 2251.23 | 20.94 | 0.94 | 2230.29 | 2252.53 | 2227.36 | 0 |
| 1729614600 | 2230.29 | -12.34 | -0.55 | 2242.63 | 2245.6 | 2216.16 | 0 |
| 1729528200 | 2242.63 | -16.72 | -0.74 | 2259.35 | 2264.65 | 2239.46 | 0 |
| 1729269000 | 2259.35 | -8.36 | -0.37 | 2267.71 | 2275.25 | 2231.58 | 0 |
| 1729182600 | 2267.71 | 22.24 | 0.99 | 2245.4699 | 2267.71 | 2237.39 | 0 |
| 1729096200 | 2245.4699 | 35.56 | 1.61 | 2209.91 | 2245.4699 | 2197.09 | 0 |
| 1729009800 | 2209.91 | 10.88 | 0.49 | 2199.03 | 2234.23 | 2199.03 | 0 |
| 1728923400 | 2199.03 | 27.81 | 1.28 | 2171.2199 | 2199.03 | 2161.9899 | 0 |
| 1728664200 | 2171.2199 | 1.6 | 0.07 | 2169.62 | 2178.98 | 2159.15 | 0 |
| 1728577800 | 2169.62 | 8.37 | 0.39 | 2161.25 | 2178.95 | 2158.95 | 0 |
| 1728491400 | 2161.25 | 17.19 | 0.80 | 2144.06 | 2168.09 | 2142.41 | 0 |
| 1728405000 | 2144.06 | 6.02 | 0.28 | 2138.04 | 2144.06 | 2124.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
