FTSEurofirst 300 Basic Resources Index (E5510)
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 | -34.45 | -5.84363815243 | 589.53 | 589.53 | 554.77 | 0 | 0 | IX |
| 4 | -5.15 | -0.919265301751 | 560.23 | 595.95 | 551.59 | 0 | 0 | IX |
| 12 | -34.08 | -5.78450675538 | 589.16 | 605.85 | 540.23 | 0 | 0 | IX |
| 26 | -19.54 | -3.40050816192 | 574.62 | 635.76 | 529.25 | 0 | 0 | IX |
| 52 | -3.39 | -0.607015596182 | 558.47 | 692.71 | 529.25 | 0 | 0 | IX |
| 156 | -160.61 | -22.4412804426 | 715.69 | 821.15 | 529.25 | 0 | 0 | IX |
| 260 | 390.36 | 236.983972802 | 164.72 | 821.15 | 164.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 555.08 | -11.36 | -2.01 | 566.38 | 566.52 | 554.77 | 0 |
| 1740418200 | 566.44 | -9.12 | -1.58 | 574.13 | 574.13 | 562.34 | 0 |
| 1740159000 | 575.55999 | 0.7 | 0.12 | 575.05999 | 583.52 | 573.61 | 0 |
| 1740072600 | 574.86 | 2.34 | 0.41 | 572.44 | 586 | 572.44 | 0 |
| 1739986200 | 572.52 | -16.28 | -2.76 | 589.53 | 589.53 | 569.25 | 0 |
| 1739899800 | 588.79999 | 0.07 | 0.01 | 589.69 | 593.79 | 586.85 | 0 |
| 1739813400 | 588.73 | 3.33 | 0.57 | 585.77 | 591.35 | 585.21 | 0 |
| 1739554200 | 585.4 | 4.09 | 0.70 | 581.5 | 595.95 | 581.5 | 0 |
| 1739467800 | 581.30999 | 8.86 | 1.55 | 572.87 | 583.27 | 572.87 | 0 |
| 1739381400 | 572.45 | -1.17 | -0.20 | 573.87 | 580.03 | 569.25 | 0 |
| 1739295000 | 573.62 | -11.91 | -2.03 | 584.17999 | 584.17999 | 570.16 | 0 |
| 1739208600 | 585.53 | 1.81 | 0.31 | 584.54 | 586.79 | 580.61 | 0 |
| 1738949400 | 583.72 | 1.5 | 0.26 | 582.30999 | 588.73 | 580.16 | 0 |
| 1738863000 | 582.22 | 18.95 | 3.36 | 563.4 | 585.48 | 563.4 | 0 |
| 1738776600 | 563.27 | -0.84 | -0.15 | 563.99 | 567.74 | 560.54 | 0 |
| 1738690200 | 564.11 | 4.84 | 0.87 | 559.61 | 565.75 | 557.44 | 0 |
| 1738603800 | 559.27 | -6.08 | -1.08 | 567.66999 | 567.66999 | 551.59 | 0 |
| 1738344600 | 565.35 | -0.23 | -0.04 | 565.64 | 570.7 | 562.76 | 0 |
| 1738258200 | 565.58 | 7.22 | 1.29 | 558.86 | 567.6 | 554.91999 | 0 |
| 1738171800 | 558.36 | -0.92 | -0.16 | 560.23 | 560.46 | 556.16 | 0 |
| 1738085400 | 559.28 | -5.22 | -0.92 | 565.91999 | 566.46 | 559.28 | 0 |
| 1737999000 | 564.5 | -16.54 | -2.85 | 581.59 | 581.59 | 564.09 | 0 |
| 1737739800 | 581.04 | 5.93 | 1.03 | 574.6 | 591.24 | 574.6 | 0 |
| 1737653400 | 575.11 | -2.34 | -0.41 | 577.80999 | 577.80999 | 569.79999 | 0 |
| 1737567000 | 577.45 | -4.18 | -0.72 | 581.87 | 583.03 | 574.73 | 0 |
| 1737480600 | 581.63 | -7.62 | -1.29 | 589.38 | 589.38 | 580.37 | 0 |
| 1737394200 | 589.25 | 7.66 | 1.32 | 581.44 | 592.38 | 578.94 | 0 |
| 1737135000 | 581.59 | 12.21 | 2.14 | 567.73 | 585.6 | 567.73 | 0 |
| 1737048600 | 569.38 | 0.78 | 0.14 | 567.37 | 577.34 | 567.30999 | 0 |
| 1736962200 | 568.6 | 3.58 | 0.63 | 565.78 | 571.16999 | 564.42999 | 0 |
| 1736875800 | 565.02 | 0.03 | 0.01 | 564.61 | 576.16 | 563.51 | 0 |
| 1736789400 | 564.99 | 6.62 | 1.19 | 561.59 | 566.98 | 558.83 | 0 |
| 1736530200 | 558.37 | -4.01 | -0.71 | 562.38 | 567.61 | 558.37 | 0 |
| 1736443800 | 562.38 | 7.84 | 1.41 | 554.54 | 568.15 | 551.87 | 0 |
| 1736357400 | 554.54 | -0.53 | -0.10 | 555.07 | 557.74 | 545.66999 | 0 |
| 1736271000 | 555.07 | -4.26 | -0.76 | 559.33 | 564.83 | 553.41 | 0 |
| 1736184600 | 559.33 | 4.7 | 0.85 | 554.63 | 565.74 | 549.27 | 0 |
| 1735925400 | 554.63 | -6.8 | -1.21 | 561.42999 | 561.98 | 553.73 | 0 |
| 1735839000 | 561.42999 | 6.36 | 1.15 | 555.07 | 563.6 | 554.62 | 0 |
| 1735666200 | 555.07 | 5.82 | 1.06 | 549.25 | 555.27 | 549.15 | 0 |
| 1735579800 | 549.25 | -3.13 | -0.57 | 552.38 | 552.38 | 547.74 | 0 |
| 1735320600 | 552.38 | -0.25 | -0.05 | 552.63 | 553.47 | 548.45 | 0 |
| 1735061400 | 552.63 | 3.66 | 0.67 | 548.97 | 553.59 | 548.97 | 0 |
| 1734975000 | 548.97 | 0.98 | 0.18 | 547.99 | 548.97 | 543.82 | 0 |
| 1734715800 | 547.99 | -2.25 | -0.41 | 550.24 | 550.24 | 540.23 | 0 |
| 1734629400 | 550.24 | -12.53 | -2.23 | 562.77 | 563.32 | 549.46 | 0 |
| 1734543000 | 562.77 | -4.12 | -0.73 | 566.89 | 566.89 | 561.07 | 0 |
| 1734456600 | 566.89 | -3.57 | -0.63 | 570.46 | 571.12 | 562.27 | 0 |
| 1734370200 | 570.46 | -2.8 | -0.49 | 573.26 | 575.14 | 568.41999 | 0 |
| 1734111000 | 573.26 | -14.56 | -2.48 | 587.82 | 587.82 | 572.46 | 0 |
| 1734024600 | 587.82 | -9.89 | -1.65 | 597.71 | 603.23 | 586.41999 | 0 |
| 1733938200 | 597.71 | 1.37 | 0.23 | 596.34 | 598.04999 | 590.29 | 0 |
| 1733851800 | 596.34 | -4.86 | -0.81 | 601.2 | 601.2 | 591.25 | 0 |
| 1733765400 | 601.2 | 20.05 | 3.45 | 581.15 | 605.85 | 581.15 | 0 |
| 1733506200 | 581.15 | -3.38 | -0.58 | 584.53 | 585.82 | 579.5 | 0 |
| 1733419800 | 584.53 | -2 | -0.34 | 586.53 | 589.51 | 583.82 | 0 |
| 1733333400 | 586.53 | -2.63 | -0.45 | 589.16 | 590.28 | 583.91 | 0 |
| 1733247000 | 589.16 | 4.77 | 0.82 | 584.39 | 594.45 | 584.36 | 0 |
| 1733160600 | 584.39 | 4.32 | 0.74 | 580.07 | 587.49 | 578.30999 | 0 |
| 1732901400 | 580.07 | 10.32 | 1.81 | 569.75 | 580.17999 | 569.75 | 0 |
| 1732815000 | 569.75 | 0.44 | 0.08 | 569.30999 | 571.52 | 567.49 | 0 |
| 1732728600 | 569.30999 | -1.66 | -0.29 | 570.97 | 576.61 | 567.14 | 0 |
| 1732642200 | 570.97 | -11.71 | -2.01 | 582.67999 | 583.08 | 569.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
