
FTSEurofirst 300 Household Goods and Home Construction Index (E3X402020)
FTSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -39.54 | -1.18995311212 | 3322.82 | 3334.55 | 3250.12 | 0 | 0 | IX |
4 | 10.96 | 0.334930569137 | 3272.32 | 3338.64 | 3215.18 | 0 | 0 | IX |
12 | 123.2 | 3.89863547758 | 3160.08 | 3395.29 | 3150.12 | 0 | 0 | IX |
26 | 92.56 | 2.90091264668 | 3190.72 | 3395.29 | 3016.74 | 0 | 0 | IX |
52 | 518.78 | 18.7657804305 | 2764.5 | 3395.29 | 2640.48 | 0 | 0 | IX |
156 | -5.59 | -0.169967192379 | 3288.87 | 3395.29 | 2380.17 | 0 | 0 | IX |
260 | 3162.46 | 2617.49710313 | 120.82 | 4292.44 | 120.82 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 3269.25 | 10.71 | 0.33 | 3258.54 | 3275.88 | 3255.48 | 0 |
1740072600 | 3258.54 | -18.62 | -0.57 | 3277.16 | 3295.53 | 3250.12 | 0 |
1739986200 | 3277.16 | -0.25 | -0.01 | 3277.41 | 3296.29 | 3257.77 | 0 |
1739899800 | 3277.41 | -27.8 | -0.84 | 3305.21 | 3313.63 | 3265.42 | 0 |
1739813400 | 3305.21 | -17.61 | -0.53 | 3322.82 | 3334.55 | 3303.69 | 0 |
1739554200 | 3322.82 | -10.45 | -0.31 | 3333.27 | 3338.64 | 3299.35 | 0 |
1739467800 | 3333.27 | 39.79 | 1.21 | 3293.48 | 3338.12 | 3280.4699 | 0 |
1739381400 | 3293.48 | 23.72 | 0.73 | 3269.76 | 3293.48 | 3262.11 | 0 |
1739295000 | 3269.76 | -19.39 | -0.59 | 3289.15 | 3302.92 | 3262.11 | 0 |
1739208600 | 3289.15 | -9.94 | -0.30 | 3299.09 | 3307.52 | 3274.61 | 0 |
1738949400 | 3299.09 | 45.4 | 1.40 | 3253.69 | 3318.7399 | 3252.16 | 0 |
1738863000 | 3253.69 | -23.98 | -0.73 | 3277.67 | 3280.73 | 3252.67 | 0 |
1738776600 | 3277.67 | 12.24 | 0.37 | 3265.43 | 3277.67 | 3237.87 | 0 |
1738690200 | 3265.43 | -15.57 | -0.47 | 3281 | 3287.63 | 3254.21 | 0 |
1738603800 | 3281 | -7.9 | -0.24 | 3288.9 | 3288.9 | 3245.02 | 0 |
1738344600 | 3288.9 | -31.38 | -0.95 | 3320.28 | 3323.1 | 3286.61 | 0 |
1738258200 | 3320.28 | 38.02 | 1.16 | 3282.26 | 3320.28 | 3279.9699 | 0 |
1738171800 | 3282.26 | 18.36 | 0.56 | 3263.9 | 3302.42 | 3215.18 | 0 |
1738085400 | 3263.9 | -5.61 | -0.17 | 3269.51 | 3290.18 | 3261.36 | 0 |
1737999000 | 3269.51 | -2.81 | -0.09 | 3272.32 | 3295.79 | 3261.86 | 0 |
1737739800 | 3272.32 | -5.1 | -0.16 | 3277.42 | 3298.6 | 3262.88 | 0 |
1737653400 | 3277.42 | 11.22 | 0.34 | 3266.2 | 3282.78 | 3248.86 | 0 |
1737567000 | 3266.2 | 10.72 | 0.33 | 3255.48 | 3277.67 | 3252.42 | 0 |
1737480600 | 3255.48 | 22.94 | 0.71 | 3232.54 | 3276.15 | 3214.42 | 0 |
1737394200 | 3232.54 | -16.56 | -0.51 | 3249.1 | 3249.1 | 3221.81 | 0 |
1737135000 | 3249.1 | 32.66 | 1.02 | 3216.44 | 3267.7199 | 3216.44 | 0 |
1737048600 | 3216.44 | -6.89 | -0.21 | 3223.33 | 3233.28 | 3181.2399 | 0 |
1736962200 | 3223.33 | -11.48 | -0.35 | 3234.81 | 3251.92 | 3217.21 | 0 |
1736875800 | 3234.81 | -3.83 | -0.12 | 3238.64 | 3251.91 | 3220.27 | 0 |
1736789400 | 3238.64 | -48.73 | -1.48 | 3269.76 | 3269.76 | 3232.52 | 0 |
1736530200 | 3287.37 | -26.03 | -0.79 | 3313.4 | 3319.77 | 3282.01 | 0 |
1736443800 | 3313.4 | 24.75 | 0.75 | 3288.65 | 3313.91 | 3278.44 | 0 |
1736357400 | 3288.65 | 45.41 | 1.40 | 3243.2399 | 3288.65 | 3240.17 | 0 |
1736271000 | 3243.2399 | 10.47 | 0.32 | 3232.77 | 3255.48 | 3213.39 | 0 |
1736184600 | 3232.77 | 4.59 | 0.14 | 3228.18 | 3242.21 | 3200.12 | 0 |
1735925400 | 3228.18 | -22.46 | -0.69 | 3250.64 | 3255.9899 | 3217.2199 | 0 |
1735839000 | 3250.64 | -48.96 | -1.48 | 3299.6 | 3316.71 | 3249.36 | 0 |
1735666200 | 3299.6 | 0 | 0.00 | 3299.6 | 3299.6 | 3299.6 | 0 |
1735579800 | 3299.6 | 7.64 | 0.23 | 3291.96 | 3305.2199 | 3283.8 | 0 |
1735320600 | 3291.96 | 22.71 | 0.69 | 3269.25 | 3291.96 | 3239.92 | 0 |
1735061400 | 3269.25 | 0 | 0.00 | 3269.25 | 3269.25 | 3269.25 | 0 |
1734975000 | 3269.25 | -10.46 | -0.32 | 3279.71 | 3284.82 | 3255.2199 | 0 |
1734715800 | 3279.71 | 19.9 | 0.61 | 3259.81 | 3285.84 | 3236.6 | 0 |
1734629400 | 3259.81 | -2.05 | -0.06 | 3261.86 | 3275.13 | 3249.11 | 0 |
1734543000 | 3261.86 | -46.94 | -1.42 | 3308.8 | 3315.69 | 3261.86 | 0 |
1734456600 | 3308.8 | -25.52 | -0.77 | 3334.32 | 3338.91 | 3295.54 | 0 |
1734370200 | 3334.32 | -1.02 | -0.03 | 3335.34 | 3359.06 | 3332.27 | 0 |
1734111000 | 3335.34 | 26.54 | 0.80 | 3308.8 | 3341.46 | 3297.07 | 0 |
1734024600 | 3308.8 | -42.09 | -1.26 | 3350.89 | 3361.87 | 3289.67 | 0 |
1733938200 | 3350.89 | 49.24 | 1.49 | 3301.65 | 3395.29 | 3301.65 | 0 |
1733851800 | 3301.65 | 40.55 | 1.24 | 3261.1 | 3306.51 | 3250.39 | 0 |
1733765400 | 3261.1 | -3.59 | -0.11 | 3264.69 | 3272.33 | 3246.31 | 0 |
1733506200 | 3264.69 | 58.44 | 1.82 | 3206.25 | 3330.2399 | 3206.25 | 0 |
1733419800 | 3206.25 | 0.25 | 0.01 | 3206 | 3216.7199 | 3190.19 | 0 |
1733333400 | 3206 | 20.92 | 0.66 | 3185.08 | 3215.18 | 3178.94 | 0 |
1733247000 | 3185.08 | -2.05 | -0.06 | 3187.13 | 3202.94 | 3183.05 | 0 |
1733160600 | 3187.13 | 27.05 | 0.86 | 3160.08 | 3187.13 | 3150.12 | 0 |
1732901400 | 3160.08 | 1.52 | 0.05 | 3158.56 | 3162.12 | 3139.93 | 0 |
1732815000 | 3158.56 | -12.23 | -0.39 | 3170.79 | 3186.36 | 3158.56 | 0 |
1732728600 | 3170.79 | 71.68 | 2.31 | 3099.11 | 3220.54 | 3099.11 | 0 |
1732642200 | 3099.11 | 8.17 | 0.26 | 3090.94 | 3099.11 | 3074.63 | 0 |
1732555800 | 3090.94 | -1.8 | -0.06 | 3092.7399 | 3104.98 | 3079.4699 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.