FTSEurofirst 300 Industrial Metals and Mining Index (E3X551020)
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 | -46.16 | -5.13465110847 | 898.99 | 898.99 | 851.84 | 0 | 0 | IX |
| 4 | 20.72 | 2.49005540133 | 832.11 | 904.15 | 825.64 | 0 | 0 | IX |
| 12 | -43.54 | -4.85736916675 | 896.37 | 940.09 | 821.44 | 0 | 0 | IX |
| 26 | -51.78 | -5.72401366335 | 904.61 | 965.79 | 785.3 | 0 | 0 | IX |
| 52 | -42.05 | -4.6989540497 | 894.88 | 1038.5 | 785.3 | 0 | 0 | IX |
| 156 | -164.43 | -16.1640092012 | 1017.26 | 1243.24 | 785.3 | 0 | 0 | IX |
| 260 | 681.11 | 396.639878873 | 171.72 | 1243.24 | 171.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 852.83 | -27.74 | -3.15 | 881.55 | 881.55 | 851.84 | 0 |
| 1737739800 | 880.57 | 6.3 | 0.72 | 873.4 | 898.03 | 873.4 | 0 |
| 1737653400 | 874.27 | -3.61 | -0.41 | 878.44 | 878.44 | 865.2 | 0 |
| 1737567000 | 877.88 | -7.66 | -0.87 | 885.89 | 887.45 | 873.23 | 0 |
| 1737480600 | 885.54 | -13.22 | -1.47 | 898.99 | 898.99 | 883.39 | 0 |
| 1737394200 | 898.76 | 13.48 | 1.52 | 885.07 | 904.15 | 880.88 | 0 |
| 1737135000 | 885.28 | 19.24 | 2.22 | 863.26 | 891.97 | 863.26 | 0 |
| 1737048600 | 866.04 | 1.99 | 0.23 | 861.99 | 879.12 | 861.99 | 0 |
| 1736962200 | 864.05 | 5.32 | 0.62 | 860 | 868.67 | 856.25 | 0 |
| 1736875800 | 858.73 | 1.94 | 0.23 | 856.09 | 875.86 | 856.09 | 0 |
| 1736789400 | 856.79 | 9.86 | 1.16 | 851.63 | 860.12 | 846.99 | 0 |
| 1736530200 | 846.93 | -5.92 | -0.69 | 852.85 | 861.7 | 846.55 | 0 |
| 1736443800 | 852.85 | 12.13 | 1.44 | 840.72 | 862.31 | 836.14 | 0 |
| 1736357400 | 840.72 | 0.77 | 0.09 | 839.95 | 845.12 | 825.64 | 0 |
| 1736271000 | 839.95 | -8.61 | -1.01 | 848.56 | 855.14 | 837.07 | 0 |
| 1736184600 | 848.56 | 8.08 | 0.96 | 840.48 | 859.58 | 831.3 | 0 |
| 1735925400 | 840.48 | -10.39 | -1.22 | 850.87 | 851.8 | 838.42 | 0 |
| 1735839000 | 850.87 | 8.93 | 1.06 | 841.94 | 855.31 | 840.8 | 0 |
| 1735666200 | 841.94 | 9.83 | 1.18 | 832.11 | 842.34 | 831.88 | 0 |
| 1735579800 | 832.11 | -5.54 | -0.66 | 837.65 | 837.65 | 829.8 | 0 |
| 1735320600 | 837.65 | -3.81 | -0.45 | 841.46 | 841.46 | 832.78 | 0 |
| 1735061400 | 841.46 | 6.39 | 0.77 | 835.07 | 843.34 | 835.07 | 0 |
| 1734975000 | 835.07 | 1.58 | 0.19 | 833.49 | 835.07 | 826.68 | 0 |
| 1734715800 | 833.49 | -4.51 | -0.54 | 838 | 838 | 821.44 | 0 |
| 1734629400 | 838 | -20.28 | -2.36 | 858.28 | 859.26 | 836.4 | 0 |
| 1734543000 | 858.28 | -4.9 | -0.57 | 863.18 | 863.56 | 855.19 | 0 |
| 1734456600 | 863.18 | -6.4 | -0.74 | 869.58 | 870.8 | 855.83 | 0 |
| 1734370200 | 869.58 | -5.27 | -0.60 | 874.85 | 878.41 | 866.97 | 0 |
| 1734111000 | 874.85 | -23.56 | -2.62 | 898.41 | 898.41 | 873.58 | 0 |
| 1734024600 | 898.41 | -15.4 | -1.69 | 913.81 | 924.25 | 896.09 | 0 |
| 1733938200 | 913.81 | 1.32 | 0.14 | 912.49 | 914.38 | 902.15 | 0 |
| 1733851800 | 912.49 | -7.55 | -0.82 | 920.04 | 920.04 | 903.58 | 0 |
| 1733765400 | 920.04 | 33.15 | 3.74 | 886.89 | 927.66 | 886.89 | 0 |
| 1733506200 | 886.89 | -5.78 | -0.65 | 892.67 | 894.96 | 884.02 | 0 |
| 1733419800 | 892.67 | -4.04 | -0.45 | 896.71 | 901.78 | 891.55 | 0 |
| 1733333400 | 896.71 | -6.39 | -0.71 | 903.1 | 905.05 | 893.53 | 0 |
| 1733247000 | 903.1 | 6.35 | 0.71 | 896.75 | 912.31 | 896.74 | 0 |
| 1733160600 | 896.75 | 5.97 | 0.67 | 890.78 | 901.95 | 887.15 | 0 |
| 1732901400 | 890.78 | 18.27 | 2.09 | 872.51 | 890.86 | 872.51 | 0 |
| 1732815000 | 872.51 | 0.81 | 0.09 | 871.7 | 875.31 | 869.07 | 0 |
| 1732728600 | 871.7 | -2.27 | -0.26 | 873.97 | 884.13 | 867.98 | 0 |
| 1732642200 | 873.97 | -16.74 | -1.88 | 890.71 | 891.45 | 871.81 | 0 |
| 1732555800 | 890.71 | 9.02 | 1.02 | 881.69 | 895.32 | 881.43 | 0 |
| 1732296600 | 881.69 | 2.96 | 0.34 | 878.73 | 885.03 | 873.53 | 0 |
| 1732210200 | 878.73 | 0.6 | 0.07 | 878.13 | 880.39 | 871.72 | 0 |
| 1732123800 | 878.13 | 9.24 | 1.06 | 868.89 | 881.8 | 868.89 | 0 |
| 1732037400 | 868.89 | -1.28 | -0.15 | 870.17 | 883.02 | 862.65 | 0 |
| 1731951000 | 870.17 | 7.87 | 0.91 | 862.3 | 873.14 | 861.21 | 0 |
| 1731691800 | 862.3 | 12.66 | 1.49 | 849.64 | 869.78 | 844.56 | 0 |
| 1731605400 | 849.64 | 1.87 | 0.22 | 847.77 | 853.59 | 836.98 | 0 |
| 1731519000 | 847.77 | -0.1 | -0.01 | 847.87 | 858.17 | 843.84 | 0 |
| 1731432600 | 847.87 | -31.42 | -3.57 | 879.29 | 879.29 | 843.01 | 0 |
| 1731346200 | 879.29 | -12.65 | -1.42 | 891.94 | 895.85 | 878.14 | 0 |
| 1731087000 | 891.94 | -42.6 | -4.56 | 934.54 | 934.79 | 887.6 | 0 |
| 1731000600 | 934.54 | 35.08 | 3.90 | 899.46 | 940.09 | 899.46 | 0 |
| 1730914200 | 899.46 | -2.44 | -0.27 | 901.9 | 921.99 | 886.88 | 0 |
| 1730827800 | 901.9 | 5.53 | 0.62 | 896.37 | 904.12 | 896.37 | 0 |
| 1730741400 | 896.37 | -2.5 | -0.28 | 898.87 | 905.49 | 896.11 | 0 |
| 1730482200 | 898.87 | 9.47 | 1.06 | 889.4 | 903.02 | 889.4 | 0 |
| 1730395800 | 889.4 | -14.23 | -1.57 | 903.63 | 903.63 | 884.6 | 0 |
| 1730309400 | 903.63 | -14.65 | -1.60 | 918.28 | 918.28 | 902.33 | 0 |
| 1730223000 | 918.28 | 7.95 | 0.87 | 910.33 | 926.31 | 903.53 | 0 |
| 1730136600 | 910.33 | 7.88 | 0.87 | 902.45 | 912.63 | 901.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
