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 | 10.39 | 1.16941292995 | 888.48 | 926.31 | 884.35 | 0 | 0 | IX |
| 4 | -37.4 | -3.9945742147 | 936.27 | 947.27 | 877.01 | 0 | 0 | IX |
| 12 | 52.54 | 6.20798033864 | 846.33 | 965.79 | 785.3 | 0 | 0 | IX |
| 26 | -81.08 | -8.27389152508 | 979.95 | 1038.5 | 785.3 | 0 | 0 | IX |
| 52 | 33.7 | 3.8951882289 | 865.17 | 1038.5 | 785.3 | 0 | 0 | IX |
| 156 | 37.61 | 4.36685785942 | 861.26 | 1243.24 | 785.3 | 0 | 0 | IX |
| 260 | 727.15 | 423.45096669 | 171.72 | 1243.24 | 171.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 902.45 | 13.97 | 1.57 | 888.48 | 905.56 | 884.35 | 0 |
| 1729787400 | 888.48 | 0.97 | 0.11 | 887.51 | 906.02 | 886.61 | 0 |
| 1729701000 | 887.51 | -13.16 | -1.46 | 900.67 | 901.71 | 884.63 | 0 |
| 1729614600 | 900.67 | 4.99 | 0.56 | 895.68 | 903.16 | 892.01 | 0 |
| 1729528200 | 895.68 | -6.14 | -0.68 | 901.82 | 913.65 | 895.31 | 0 |
| 1729269000 | 901.82 | 11.64 | 1.31 | 890.18 | 913.38 | 890.18 | 0 |
| 1729182600 | 890.18 | 0.2 | 0.02 | 889.98 | 893.4 | 877.01 | 0 |
| 1729096200 | 889.98 | 1.92 | 0.22 | 888.06 | 897.22 | 883.43 | 0 |
| 1729009800 | 888.06 | -24.01 | -2.63 | 912.07 | 913.31 | 884.03 | 0 |
| 1728923400 | 912.07 | -0.38 | -0.04 | 912.45 | 916.83 | 901.72 | 0 |
| 1728664200 | 912.45 | 4.37 | 0.48 | 908.08 | 918.05 | 905.74 | 0 |
| 1728577800 | 908.08 | 3.28 | 0.36 | 904.8 | 908.98 | 895.3 | 0 |
| 1728491400 | 904.8 | 5.79 | 0.64 | 899.01 | 905.58 | 892.45 | 0 |
| 1728405000 | 899.01 | -46.4 | -4.91 | 945.41 | 945.41 | 894.92 | 0 |
| 1728318600 | 945.41 | 1.83 | 0.19 | 943.58 | 946.68 | 938.68 | 0 |
| 1728059400 | 943.58 | 7.31 | 0.78 | 936.27 | 947.27 | 934.38 | 0 |
| 1727973000 | 936.27 | -20.03 | -2.09 | 956.3 | 956.3 | 932.8 | 0 |
| 1727886600 | 956.3 | 11.16 | 1.18 | 945.14 | 964.24 | 945.14 | 0 |
| 1727800200 | 945.14 | -0.01 | -0.00 | 945.15 | 954.2 | 936.61 | 0 |
| 1727713800 | 945.15 | 0.66 | 0.07 | 944.49 | 965.79 | 941.25 | 0 |
| 1727454600 | 944.49 | 6.89 | 0.73 | 937.6 | 950.18 | 937.6 | 0 |
| 1727368200 | 937.6 | 43.43 | 4.86 | 894.17 | 942.98 | 893.77 | 0 |
| 1727281800 | 894.17 | 2.6 | 0.29 | 891.57 | 899.52 | 889.32 | 0 |
| 1727195400 | 891.57 | 41.99 | 4.94 | 849.58 | 897.77 | 849.58 | 0 |
| 1727109000 | 849.58 | 11.4 | 1.36 | 838.18 | 850.08 | 831.72 | 0 |
| 1726849800 | 838.18 | -21.1 | -2.46 | 859.28 | 860.28 | 837.96 | 0 |
| 1726763400 | 859.28 | 27.11 | 3.26 | 832.17 | 869.94 | 832.17 | 0 |
| 1726677000 | 832.17 | -0.15 | -0.02 | 832.32 | 835.13 | 825.05 | 0 |
| 1726590600 | 832.32 | 5.08 | 0.61 | 827.24 | 837.25 | 827.24 | 0 |
| 1726504200 | 827.24 | 2.64 | 0.32 | 824.6 | 829.27 | 815.18 | 0 |
| 1726245000 | 824.6 | 11.49 | 1.41 | 813.11 | 825.85 | 813.11 | 0 |
| 1726158600 | 813.11 | 21.18 | 2.67 | 791.93 | 818.55 | 791.93 | 0 |
| 1726072200 | 791.93 | 3 | 0.38 | 788.93 | 806.27 | 788.55 | 0 |
| 1725985800 | 788.93 | -7.91 | -0.99 | 796.84 | 802.73 | 785.3 | 0 |
| 1725899400 | 796.84 | 6.38 | 0.81 | 790.46 | 802.65 | 789.61 | 0 |
| 1725640200 | 790.46 | -22.67 | -2.79 | 813.13 | 813.13 | 788.21 | 0 |
| 1725553800 | 813.13 | 0.59 | 0.07 | 812.54 | 819.09 | 804.86 | 0 |
| 1725467400 | 812.54 | -5.48 | -0.67 | 818.02 | 818.11 | 807.39 | 0 |
| 1725381000 | 818.02 | -32.02 | -3.77 | 850.04 | 850.04 | 815.15 | 0 |
| 1725294600 | 850.04 | -3.81 | -0.45 | 853.85 | 854.1 | 839.52 | 0 |
| 1725035400 | 853.85 | -3.46 | -0.40 | 857.31 | 868.38 | 851.67 | 0 |
| 1724949000 | 857.31 | 1.35 | 0.16 | 855.96 | 860.42 | 852.15 | 0 |
| 1724862600 | 855.96 | -11.9 | -1.37 | 867.86 | 868.98 | 853.49 | 0 |
| 1724776200 | 867.86 | 9.32 | 1.09 | 860.2 | 874.41 | 860.2 | 0 |
| 1724430600 | 858.54 | 6.34 | 0.74 | 852.2 | 861.07 | 851.46 | 0 |
| 1724344200 | 852.2 | -9.72 | -1.13 | 861.92 | 862.07 | 849.99 | 0 |
| 1724257800 | 861.92 | 8.79 | 1.03 | 853.13 | 868.4 | 852.03 | 0 |
| 1724171400 | 853.13 | -6.31 | -0.73 | 859.44 | 862.52 | 851.74 | 0 |
| 1724085000 | 859.44 | 19.01 | 2.26 | 840.43 | 862.01 | 840.43 | 0 |
| 1723825800 | 840.43 | -1.75 | -0.21 | 842.18 | 847.02 | 833.24 | 0 |
| 1723739400 | 842.18 | 1.85 | 0.22 | 840.33 | 847.78 | 830.75 | 0 |
| 1723653000 | 840.33 | -11.86 | -1.39 | 852.19 | 852.19 | 835.84 | 0 |
| 1723566600 | 852.19 | -5.67 | -0.66 | 857.86 | 859.63 | 847.42 | 0 |
| 1723480200 | 857.86 | 7.6 | 0.89 | 850.26 | 860.46 | 850.26 | 0 |
| 1723221000 | 850.26 | 3.93 | 0.46 | 846.33 | 868.3 | 846.33 | 0 |
| 1723134600 | 846.33 | 1.83 | 0.22 | 844.5 | 846.91 | 821.2 | 0 |
| 1723048200 | 844.5 | 11.76 | 1.41 | 832.74 | 849.74 | 828.25 | 0 |
| 1722961800 | 832.74 | 1.15 | 0.14 | 831.59 | 840.64 | 822.24 | 0 |
| 1722875400 | 831.59 | -23.82 | -2.78 | 855.41 | 855.41 | 813.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
