FTSE France Index (WIFRA)
FTSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.62 | -1.39043461922 | 691.87 | 691.87 | 672.67 | 0 | 0 | IX |
| 4 | -0.61 | -0.0893301701667 | 682.86 | 693.46 | 667.01 | 0 | 0 | IX |
| 12 | -38 | -5.27594585213 | 720.25 | 739.42 | 667.01 | 0 | 0 | IX |
| 26 | 21.82 | 3.3039080599 | 660.43 | 739.42 | 660.43 | 0 | 0 | IX |
| 52 | 11.35 | 1.69175734089 | 670.9 | 739.42 | 606.25 | 0 | 0 | IX |
| 156 | 87.96 | 14.8008548015 | 594.29 | 739.42 | 512.11 | 0 | 0 | IX |
| 260 | 168.36 | 32.7618751095 | 513.89 | 739.42 | 338.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 674.4 | -4.74 | -0.70 | 679.14 | 679.14 | 672.67 | 0 |
| 1721320200 | 679.14 | 1.18 | 0.17 | 677.96 | 684.91 | 676.89 | 0 |
| 1721233800 | 677.96 | -1.03 | -0.15 | 678.99 | 680.78 | 673.99 | 0 |
| 1721147400 | 678.99 | -4.55 | -0.67 | 683.54 | 683.54 | 676.81 | 0 |
| 1721061000 | 683.54 | -8.33 | -1.20 | 691.87 | 691.87 | 682.33 | 0 |
| 1720801800 | 691.87 | 8.56 | 1.25 | 683.31 | 692.96 | 683.31 | 0 |
| 1720715400 | 683.31 | 5.31 | 0.78 | 678 | 684.88 | 678 | 0 |
| 1720629000 | 678 | 5.91 | 0.88 | 672.09 | 678.54 | 670.38 | 0 |
| 1720542600 | 672.09 | -10.89 | -1.59 | 682.98 | 682.98 | 670.07 | 0 |
| 1720456200 | 682.98 | -4.08 | -0.59 | 687.06 | 693.46 | 682.96 | 0 |
| 1720197000 | 687.06 | -1.48 | -0.21 | 688.54 | 692.39 | 684.26 | 0 |
| 1720110600 | 688.54 | 5.68 | 0.83 | 682.86 | 689.09 | 682.86 | 0 |
| 1720024200 | 682.86 | 8.49 | 1.26 | 674.37 | 685.55 | 674.37 | 0 |
| 1719937800 | 674.37 | -1.84 | -0.27 | 676.21 | 676.21 | 668.89 | 0 |
| 1719851400 | 676.21 | 7.23 | 1.08 | 668.98 | 687.62 | 668.98 | 0 |
| 1719592200 | 668.98 | -5 | -0.74 | 673.98 | 675.05 | 667.01 | 0 |
| 1719505800 | 673.98 | -6.62 | -0.97 | 680.6 | 682.39 | 673.33 | 0 |
| 1719419400 | 680.6 | -4.86 | -0.71 | 685.46 | 689.52 | 676.27 | 0 |
| 1719333000 | 685.46 | -4.21 | -0.61 | 689.67 | 689.67 | 681.54 | 0 |
| 1719246600 | 689.67 | 6.81 | 1.00 | 682.86 | 691.17 | 682.45 | 0 |
| 1718987400 | 682.86 | -4.14 | -0.60 | 687 | 687.13 | 680.51 | 0 |
| 1718901000 | 687 | 9.21 | 1.36 | 677.79 | 687.87 | 677.79 | 0 |
| 1718814600 | 677.79 | -5.32 | -0.78 | 683.11 | 683.11 | 677.41 | 0 |
| 1718728200 | 683.11 | 5.29 | 0.78 | 677.82 | 684.04 | 677.24 | 0 |
| 1718641800 | 677.82 | 5.79 | 0.86 | 672.03 | 678.71 | 669.98 | 0 |
| 1718382600 | 672.03 | -18.37 | -2.66 | 690.4 | 690.4 | 668.57 | 0 |
| 1718296200 | 690.4 | -13.95 | -1.98 | 704.35 | 704.35 | 689.15 | 0 |
| 1718209800 | 704.35 | 6.88 | 0.99 | 697.47 | 705.47 | 697.47 | 0 |
| 1718123400 | 697.47 | -9.29 | -1.31 | 706.76 | 710.02 | 695 | 0 |
| 1718037000 | 706.76 | -10.21 | -1.42 | 716.97 | 716.97 | 700.95 | 0 |
| 1717777800 | 716.97 | -3.73 | -0.52 | 720.7 | 721.4 | 712.01 | 0 |
| 1717691400 | 720.7 | 2.8 | 0.39 | 717.9 | 722.51 | 717.9 | 0 |
| 1717605000 | 717.9 | 6.26 | 0.88 | 711.64 | 720.25 | 711.64 | 0 |
| 1717518600 | 711.64 | -4.93 | -0.69 | 716.57 | 716.57 | 709.61 | 0 |
| 1717432200 | 716.57 | 0.79 | 0.11 | 715.78 | 722.47 | 715.78 | 0 |
| 1717173000 | 715.78 | 1.42 | 0.20 | 714.36 | 715.98 | 712.73 | 0 |
| 1717086600 | 714.36 | 3.84 | 0.54 | 710.52 | 714.65 | 708.61 | 0 |
| 1717000200 | 710.52 | -10.76 | -1.49 | 721.28 | 721.28 | 709.88 | 0 |
| 1716913800 | 721.28 | -3.43 | -0.47 | 727.93 | 729.29 | 719.99 | 0 |
| 1716568200 | 724.71 | -0.7 | -0.10 | 725.41 | 725.44 | 720.09 | 0 |
| 1716481800 | 725.41 | 0.7 | 0.10 | 724.71 | 728.28 | 723.64 | 0 |
| 1716395400 | 724.71 | -4.29 | -0.59 | 729 | 729 | 723.44 | 0 |
| 1716309000 | 729 | -4.7 | -0.64 | 733.7 | 733.7 | 725.17 | 0 |
| 1716222600 | 733.7 | 2.49 | 0.34 | 731.21 | 735.88 | 731.21 | 0 |
| 1715963400 | 731.21 | -2.03 | -0.28 | 733.24 | 733.3 | 728.14 | 0 |
| 1715877000 | 733.24 | -4.12 | -0.56 | 737.36 | 737.5 | 732.89 | 0 |
| 1715790600 | 737.36 | 1.6 | 0.22 | 735.76 | 738.25 | 733.78 | 0 |
| 1715704200 | 735.76 | 1.34 | 0.18 | 734.42 | 736.4 | 732.32 | 0 |
| 1715617800 | 734.42 | -1.65 | -0.22 | 736.07 | 736.55 | 732.58 | 0 |
| 1715358600 | 736.07 | 2.8 | 0.38 | 733.27 | 739.42 | 733.27 | 0 |
| 1715272200 | 733.27 | 4.49 | 0.62 | 728.78 | 733.73 | 727.16 | 0 |
| 1715185800 | 728.78 | 5.44 | 0.75 | 723.34 | 731.05 | 723.34 | 0 |
| 1715099400 | 723.34 | 10.96 | 1.54 | 715.86 | 723.48 | 715.86 | 0 |
| 1714753800 | 712.38 | 4.05 | 0.57 | 708.33 | 716.7 | 708.33 | 0 |
| 1714667400 | 708.33 | -4.87 | -0.68 | 713.2 | 713.2 | 707.82 | 0 |
| 1714581000 | 713.2 | 0 | 0.00 | 713.2 | 713.2 | 713.2 | 0 |
| 1714494600 | 713.2 | -5.11 | -0.71 | 718.31 | 720.16 | 712.07 | 0 |
| 1714408200 | 718.31 | -1.94 | -0.27 | 720.25 | 724.01 | 718.31 | 0 |
| 1714149000 | 720.25 | 6.68 | 0.94 | 713.57 | 722.37 | 713.57 | 0 |
| 1714062600 | 713.57 | -6.81 | -0.95 | 720.38 | 720.55 | 708.31 | 0 |
| 1713976200 | 720.38 | -1.48 | -0.21 | 721.86 | 725.28 | 719.29 | 0 |
| 1713889800 | 721.86 | 6.09 | 0.85 | 715.77 | 722.34 | 715.77 | 0 |
| 1713803400 | 715.77 | 2.77 | 0.39 | 713 | 718.45 | 713 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
