FTSEurofirst 300 Eurozone Telecommunications Index (EB1510)
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 | 7.5 | 3.03238588121 | 247.33 | 255.38 | 240.42 | 0 | 0 | IX |
| 4 | -8.9 | -3.37466348159 | 263.73 | 269.95 | 233.16 | 0 | 0 | IX |
| 12 | 15.65 | 6.54318922987 | 239.18 | 271.8 | 232.31 | 0 | 0 | IX |
| 26 | 24.05 | 10.4211803449 | 230.78 | 271.8 | 225.87 | 0 | 0 | IX |
| 52 | 61.56 | 31.8518135251 | 193.27 | 271.8 | 189.41 | 0 | 0 | IX |
| 156 | 48.8 | 23.6858709897 | 206.03 | 271.8 | 173.76 | 0 | 0 | IX |
| 260 | 140.81 | 123.495877916 | 114.02 | 271.8 | 114.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744648200 | 252.02 | 5.9 | 2.40 | 246.12 | 252.02 | 246.12 | 0 |
| 1744389000 | 246.12 | -3.18 | -1.28 | 249.3 | 250.58 | 243.6 | 0 |
| 1744302600 | 249.3 | 3.14 | 1.28 | 246.16 | 250.56 | 246.16 | 0 |
| 1744216200 | 246.16 | -4.99 | -1.99 | 251.15 | 251.15 | 240.42 | 0 |
| 1744129800 | 251.15 | 3.82 | 1.54 | 247.33 | 251.36 | 243.66 | 0 |
| 1744043400 | 247.33 | -10.88 | -4.21 | 258.20999 | 258.20999 | 233.16 | 0 |
| 1743784200 | 258.20999 | -9.26 | -3.46 | 267.47 | 269.08 | 258.20999 | 0 |
| 1743697800 | 267.47 | 0.75 | 0.28 | 266.72 | 268.58999 | 265.54 | 0 |
| 1743611400 | 266.72 | -2.98 | -1.10 | 269.7 | 269.95 | 266.48 | 0 |
| 1743525000 | 269.7 | 3.52 | 1.32 | 266.18 | 269.7 | 266.18 | 0 |
| 1743438600 | 266.18 | 0.36 | 0.14 | 265.82 | 267.74 | 264 | 0 |
| 1743183000 | 265.82 | 4.05 | 1.55 | 261.77 | 266.45999 | 261.77 | 0 |
| 1743096600 | 261.77 | -0.39 | -0.15 | 262.16 | 262.85 | 261.2 | 0 |
| 1743010200 | 262.16 | 0.49 | 0.19 | 261.67 | 262.52 | 258.92 | 0 |
| 1742923800 | 261.67 | 0.81 | 0.31 | 260.86 | 263.19 | 260.86 | 0 |
| 1742837400 | 260.86 | -2.93 | -1.11 | 263.79 | 263.81 | 260.67 | 0 |
| 1742578200 | 263.79 | 2.09 | 0.80 | 261.7 | 263.93 | 261.67 | 0 |
| 1742491800 | 261.7 | -0.77 | -0.29 | 262.47 | 263.27999 | 261.22 | 0 |
| 1742405400 | 262.47 | -1.89 | -0.71 | 264.36 | 264.36 | 262.42 | 0 |
| 1742319000 | 264.36 | 0.63 | 0.24 | 263.73 | 265.5 | 262.20999 | 0 |
| 1742232600 | 263.73 | 1.2 | 0.46 | 262.52999 | 264.08 | 262.13 | 0 |
| 1741973400 | 262.52999 | 0.06 | 0.02 | 262.47 | 263.8 | 260.97 | 0 |
| 1741887000 | 262.47 | 3.58 | 1.38 | 258.89 | 262.47 | 258.89 | 0 |
| 1741800600 | 258.89 | -0.4 | -0.15 | 259.29 | 260.27999 | 256.93 | 0 |
| 1741714200 | 259.29 | -4.98 | -1.88 | 264.27 | 266.25 | 258.87 | 0 |
| 1741627800 | 264.27 | 2.2 | 0.84 | 262.07 | 264.97 | 260.58999 | 0 |
| 1741368600 | 262.07 | 5.63 | 2.20 | 256.44 | 262.07 | 256.44 | 0 |
| 1741282200 | 256.44 | -4.45 | -1.71 | 260.89 | 261.91 | 254.44 | 0 |
| 1741195800 | 260.89 | -6.92 | -2.58 | 267.81 | 267.81 | 260.89 | 0 |
| 1741109400 | 267.81 | -3.69 | -1.36 | 271.5 | 271.5 | 267.81 | 0 |
| 1741023000 | 271.5 | 5.75 | 2.16 | 265.75 | 271.8 | 265.32 | 0 |
| 1740763800 | 265.75 | 1.59 | 0.60 | 264.16 | 265.97 | 263.45 | 0 |
| 1740677400 | 264.16 | 2.33 | 0.89 | 261.83 | 264.35 | 261.69 | 0 |
| 1740591000 | 261.83 | -3.84 | -1.45 | 265.67 | 265.67 | 259.41 | 0 |
| 1740504600 | 265.67 | 2.91 | 1.11 | 262.76 | 265.67 | 262.16 | 0 |
| 1740418200 | 262.76 | 1.47 | 0.56 | 261.29 | 263.43 | 261.29 | 0 |
| 1740159000 | 261.29 | 2.51 | 0.97 | 258.77999 | 261.29 | 258.51 | 0 |
| 1740072600 | 258.77999 | 0.11 | 0.04 | 258.67 | 261.04 | 258.67 | 0 |
| 1739986200 | 258.67 | -1.32 | -0.51 | 259.99 | 261.8 | 258.67 | 0 |
| 1739899800 | 259.99 | 1.75 | 0.68 | 258.24 | 260.27999 | 257.76 | 0 |
| 1739813400 | 258.24 | 1.15 | 0.45 | 257.08999 | 258.24 | 256.7 | 0 |
| 1739554200 | 257.08999 | -0.82 | -0.32 | 257.91 | 257.91 | 255.39 | 0 |
| 1739467800 | 257.91 | -1.14 | -0.44 | 259.05 | 259.31 | 256.05 | 0 |
| 1739381400 | 259.05 | 2 | 0.78 | 257.05 | 259.38 | 257.05 | 0 |
| 1739295000 | 257.05 | 1.91 | 0.75 | 255.14 | 257.54 | 254.94 | 0 |
| 1739208600 | 255.14 | 2.61 | 1.03 | 252.53 | 256.33999 | 252.53 | 0 |
| 1738949400 | 252.53 | -0.12 | -0.05 | 252.65 | 253.97 | 252.46 | 0 |
| 1738863000 | 252.65 | 1.88 | 0.75 | 250.77 | 252.87 | 250.77 | 0 |
| 1738776600 | 250.77 | 2.77 | 1.12 | 248 | 250.77 | 247.62 | 0 |
| 1738690200 | 248 | -1.63 | -0.65 | 249.63 | 249.63 | 246.94 | 0 |
| 1738603800 | 249.63 | 1.08 | 0.43 | 248.55 | 249.63 | 247.64 | 0 |
| 1738344600 | 248.55 | -1.04 | -0.42 | 249.59 | 249.59 | 247.29 | 0 |
| 1738258200 | 249.59 | 2.39 | 0.97 | 247.2 | 249.59 | 245.99 | 0 |
| 1738171800 | 247.2 | 6.02 | 2.50 | 241.18 | 247.65 | 239.33 | 0 |
| 1738085400 | 241.18 | 4.58 | 1.94 | 236.6 | 241.2 | 236.3 | 0 |
| 1737999000 | 236.6 | 3.55 | 1.52 | 233.05 | 237.42 | 233.05 | 0 |
| 1737739800 | 233.05 | -4.61 | -1.94 | 237.66 | 237.66 | 232.31 | 0 |
| 1737653400 | 237.66 | 0.13 | 0.05 | 237.53 | 239.12 | 237.48 | 0 |
| 1737567000 | 237.53 | -2.05 | -0.86 | 239.58 | 239.6 | 236.95 | 0 |
| 1737480600 | 239.58 | 0.4 | 0.17 | 239.18 | 240.5 | 238.81 | 0 |
| 1737394200 | 239.18 | -0.24 | -0.10 | 239.42 | 240.21 | 237.79 | 0 |
| 1737135000 | 239.42 | 1.28 | 0.54 | 238.14 | 239.88 | 237.37 | 0 |
| 1737048600 | 238.14 | 0.95 | 0.40 | 237.19 | 238.14 | 233.97 | 0 |
| 1736962200 | 237.19 | 2.12 | 0.90 | 235.07 | 237.69 | 235.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
