FTSEurofirst 300 Media Index (E3X403010)
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 | -14.97 | -0.818578505889 | 1828.78 | 1841.71 | 1803.37 | 0 | 0 | IX |
| 4 | -53.33 | -2.85624002485 | 1867.14 | 1891.35 | 1800.56 | 0 | 0 | IX |
| 12 | 33.28 | 1.86910638967 | 1780.53 | 1891.35 | 1753.46 | 0 | 0 | IX |
| 26 | 4.04 | 0.223232786487 | 1809.77 | 1891.35 | 1641.23 | 0 | 0 | IX |
| 52 | 246.87 | 15.7549108453 | 1566.94 | 1891.35 | 1563.09 | 0 | 0 | IX |
| 156 | 459.49 | 33.9277275681 | 1354.32 | 1891.35 | 1091.54 | 0 | 0 | IX |
| 260 | 1695.54 | 1433.61799273 | 118.27 | 1891.35 | 118.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 1813.81 | -0.52 | -0.03 | 1814.33 | 1818.29 | 1803.37 | 0 |
| 1735925400 | 1814.33 | -23.18 | -1.26 | 1837.51 | 1838.89 | 1813.34 | 0 |
| 1735839000 | 1837.51 | 8.51 | 0.47 | 1829 | 1841.71 | 1815.35 | 0 |
| 1735666200 | 1829 | 18.19 | 1.00 | 1810.81 | 1829.54 | 1807.57 | 0 |
| 1735579800 | 1810.81 | -17.97 | -0.98 | 1828.78 | 1828.78 | 1804.18 | 0 |
| 1735320600 | 1828.78 | 9.5 | 0.52 | 1819.28 | 1828.78 | 1812.51 | 0 |
| 1735061400 | 1819.28 | 4.52 | 0.25 | 1814.76 | 1825.85 | 1814.76 | 0 |
| 1734975000 | 1814.76 | -10.25 | -0.56 | 1825.01 | 1825.01 | 1800.56 | 0 |
| 1734715800 | 1825.01 | -5.88 | -0.32 | 1830.89 | 1830.89 | 1803.21 | 0 |
| 1734629400 | 1830.89 | -45.29 | -2.41 | 1876.18 | 1877.51 | 1826.56 | 0 |
| 1734543000 | 1876.18 | 10.01 | 0.54 | 1866.17 | 1877.9 | 1864.35 | 0 |
| 1734456600 | 1866.17 | -6.68 | -0.36 | 1872.85 | 1874.47 | 1864.43 | 0 |
| 1734370200 | 1872.85 | 2.48 | 0.13 | 1870.37 | 1873.79 | 1858.52 | 0 |
| 1734111000 | 1870.37 | -9.49 | -0.50 | 1879.86 | 1883.6 | 1865.03 | 0 |
| 1734024600 | 1879.86 | 1.15 | 0.06 | 1878.71 | 1882.77 | 1866.83 | 0 |
| 1733938200 | 1878.71 | 21.46 | 1.16 | 1857.25 | 1891.35 | 1857.25 | 0 |
| 1733851800 | 1857.25 | 1.46 | 0.08 | 1855.79 | 1860.86 | 1848.48 | 0 |
| 1733765400 | 1855.79 | -11.35 | -0.61 | 1867.14 | 1885.18 | 1847.26 | 0 |
| 1733506200 | 1867.14 | -2.95 | -0.16 | 1870.09 | 1870.16 | 1859.12 | 0 |
| 1733419800 | 1870.09 | 8.21 | 0.44 | 1861.88 | 1873.89 | 1860.54 | 0 |
| 1733333400 | 1861.88 | 3.86 | 0.21 | 1858.02 | 1864.52 | 1854.29 | 0 |
| 1733247000 | 1858.02 | 0.93 | 0.05 | 1857.09 | 1862.1 | 1853.63 | 0 |
| 1733160600 | 1857.09 | 19.85 | 1.08 | 1837.24 | 1857.09 | 1837.24 | 0 |
| 1732901400 | 1837.24 | 8 | 0.44 | 1829.24 | 1837.9 | 1822.79 | 0 |
| 1732815000 | 1829.24 | -3.44 | -0.19 | 1832.68 | 1840.37 | 1828.5 | 0 |
| 1732728600 | 1832.68 | -0.55 | -0.03 | 1833.23 | 1837.15 | 1823.82 | 0 |
| 1732642200 | 1833.23 | 6.05 | 0.33 | 1827.18 | 1836.66 | 1824.77 | 0 |
| 1732555800 | 1827.18 | -12.05 | -0.66 | 1839.23 | 1848.92 | 1826.34 | 0 |
| 1732296600 | 1839.23 | 52.09 | 2.91 | 1787.14 | 1843.5 | 1785.76 | 0 |
| 1732210200 | 1787.14 | 13.93 | 0.79 | 1773.21 | 1788.74 | 1769.94 | 0 |
| 1732123800 | 1773.21 | -2.08 | -0.12 | 1775.29 | 1779.92 | 1768.86 | 0 |
| 1732037400 | 1775.29 | -4.03 | -0.23 | 1779.32 | 1782.06 | 1753.46 | 0 |
| 1731951000 | 1779.32 | 9.74 | 0.55 | 1769.58 | 1779.74 | 1764.65 | 0 |
| 1731691800 | 1769.58 | -61.28 | -3.35 | 1830.86 | 1830.86 | 1759.93 | 0 |
| 1731605400 | 1830.86 | 21.3 | 1.18 | 1809.56 | 1832.02 | 1805.79 | 0 |
| 1731519000 | 1809.56 | -7.77 | -0.43 | 1817.33 | 1817.33 | 1797.69 | 0 |
| 1731432600 | 1817.33 | -40.92 | -2.20 | 1858.25 | 1858.25 | 1811.61 | 0 |
| 1731346200 | 1858.25 | 8.98 | 0.49 | 1849.27 | 1868.63 | 1849.27 | 0 |
| 1731087000 | 1849.27 | 14.57 | 0.79 | 1834.7 | 1853.88 | 1829.57 | 0 |
| 1731000600 | 1834.7 | -2.96 | -0.16 | 1837.66 | 1844.45 | 1830.4 | 0 |
| 1730914200 | 1837.66 | 21.83 | 1.20 | 1815.83 | 1869.45 | 1815.83 | 0 |
| 1730827800 | 1815.83 | 22.1 | 1.23 | 1793.73 | 1817.47 | 1791.01 | 0 |
| 1730741400 | 1793.73 | -8.01 | -0.44 | 1801.74 | 1803.8 | 1791.42 | 0 |
| 1730482200 | 1801.74 | 33.63 | 1.90 | 1768.11 | 1806.1 | 1768.11 | 0 |
| 1730395800 | 1768.11 | -29.98 | -1.67 | 1798.09 | 1798.09 | 1759.57 | 0 |
| 1730309400 | 1798.09 | -40.07 | -2.18 | 1838.16 | 1838.16 | 1796.95 | 0 |
| 1730223000 | 1838.16 | -6.12 | -0.33 | 1844.28 | 1854.14 | 1835.55 | 0 |
| 1730136600 | 1844.28 | 23.55 | 1.29 | 1820.73 | 1852.28 | 1820.73 | 0 |
| 1729873800 | 1820.73 | 4.79 | 0.26 | 1815.94 | 1824.59 | 1802.75 | 0 |
| 1729787400 | 1815.94 | 8.92 | 0.49 | 1807.02 | 1823.08 | 1805.7 | 0 |
| 1729701000 | 1807.02 | 2.47 | 0.14 | 1804.55 | 1812.5 | 1797.63 | 0 |
| 1729614600 | 1804.55 | -18.89 | -1.04 | 1823.44 | 1824.67 | 1795.66 | 0 |
| 1729528200 | 1823.44 | -14.91 | -0.81 | 1838.35 | 1842.47 | 1821.08 | 0 |
| 1729269000 | 1838.35 | -14.79 | -0.80 | 1853.14 | 1856.55 | 1828.09 | 0 |
| 1729182600 | 1853.14 | 30.5 | 1.67 | 1822.64 | 1853.14 | 1822.64 | 0 |
| 1729096200 | 1822.64 | -4.63 | -0.25 | 1827.27 | 1831.01 | 1819.26 | 0 |
| 1729009800 | 1827.27 | 30.68 | 1.71 | 1796.59 | 1834.26 | 1796.59 | 0 |
| 1728923400 | 1796.59 | 16.06 | 0.90 | 1780.53 | 1796.59 | 1779.36 | 0 |
| 1728664200 | 1780.53 | 10.79 | 0.61 | 1769.74 | 1785.62 | 1768.12 | 0 |
| 1728577800 | 1769.74 | -4.59 | -0.26 | 1774.33 | 1779.41 | 1764.28 | 0 |
| 1728491400 | 1774.33 | 9.78 | 0.55 | 1764.55 | 1778.5 | 1763.81 | 0 |
| 1728405000 | 1764.55 | 9.31 | 0.53 | 1755.24 | 1766.3 | 1747.29 | 0 |
| 1728318600 | 1755.24 | 2.46 | 0.14 | 1752.78 | 1759.41 | 1746.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
