Lyxor Ftse Mib (MIBX)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727973000 | 2820.25 | -16.75 | -0.59 | 2820.25 | 2820.25 | 2820.25 | 708 |
| 1727886600 | 2837 | -14.5 | -0.51 | 2837 | 2837 | 2837 | 0 |
| 1727800200 | 2851.5 | -28.5 | -0.99 | 2851.5 | 2851.5 | 2851.5 | 0 |
| 1727713800 | 2880 | -53.25 | -1.82 | 2913.5 | 2913.5 | 2880 | 17329 |
| 1727454600 | 2933.25 | 30.5 | 1.05 | 2925 | 2933.25 | 2925 | 4333 |
| 1727368200 | 2902.75 | 37.75 | 1.32 | 2902.75 | 2902.75 | 2902.75 | 0 |
| 1727281800 | 2865 | 3.25 | 0.11 | 2865 | 2865 | 2865 | 0 |
| 1727195400 | 2861.75 | 15.25 | 0.54 | 2861.75 | 2861.75 | 2861.75 | 0 |
| 1727109000 | 2846.5 | -21.5 | -0.75 | 2868 | 2868 | 2846.5 | 7985 |
| 1726849800 | 2868 | -22.5 | -0.78 | 2868 | 2868 | 2868 | 0 |
| 1726763400 | 2890.5 | 23.5 | 0.82 | 2886.5 | 2890.5 | 2885.5 | 86988 |
| 1726677000 | 2867 | -20.75 | -0.72 | 2867 | 2867 | 2867 | 0 |
| 1726590600 | 2887.75 | 26.25 | 0.92 | 2879 | 2887.75 | 2879 | 1444 |
| 1726504200 | 2861.5 | -3.25 | -0.11 | 2861.5 | 2861.5 | 2861.5 | 0 |
| 1726245000 | 2864.75 | 8.5 | 0.30 | 2864.75 | 2864.75 | 2864.75 | 0 |
| 1726158600 | 2856.25 | 16 | 0.56 | 2856.25 | 2856.25 | 2856.25 | 0 |
| 1726072200 | 2840.25 | -2.5 | -0.09 | 2840.25 | 2840.25 | 2840.25 | 0 |
| 1725985800 | 2842.75 | -26.75 | -0.93 | 2842.75 | 2842.75 | 2842.75 | 0 |
| 1725899400 | 2869.5 | 26.75 | 0.94 | 2868 | 2869.5 | 2868 | 2944 |
| 1725640200 | 2842.75 | -32.5 | -1.13 | 2842.75 | 2842.75 | 2842.75 | 0 |
| 1725553800 | 2875.25 | 2.75 | 0.10 | 2875.25 | 2875.25 | 2875.25 | 0 |
| 1725467400 | 2872.5 | -18.25 | -0.63 | 2870 | 2872.5 | 2870 | 1444 |
| 1725381000 | 2890.75 | -37.25 | -1.27 | 2889 | 2893 | 2887.5 | 34336 |
| 1725294600 | 2928 | -3.5 | -0.12 | 2929.5 | 2929.5 | 2928 | 37 |
| 1725035400 | 2931.5 | 18.25 | 0.63 | 2931.5 | 2931.5 | 2931.5 | 0 |
| 1724949000 | 2913.25 | 19.25 | 0.67 | 2913.25 | 2913.25 | 2913.25 | 0 |
| 1724862600 | 2894 | 6.25 | 0.22 | 2896 | 2896 | 2893.5 | 1607 |
| 1724776200 | 2887.75 | 2.25 | 0.08 | 2887.75 | 2887.75 | 2887.75 | 3 |
| 1724430600 | 2885.5 | 18.75 | 0.65 | 2885.5 | 2885.5 | 2885.5 | 0 |
| 1724344200 | 2866.75 | -10.25 | -0.36 | 2866.75 | 2866.75 | 2866.75 | 0 |
| 1724257800 | 2877 | 18.75 | 0.66 | 2877 | 2877 | 2877 | 0 |
| 1724171400 | 2858.25 | -13.75 | -0.48 | 2858.25 | 2858.25 | 2858.25 | 0 |
| 1724085000 | 2872 | 22.5 | 0.79 | 2872 | 2872 | 2872 | 0 |
| 1723825800 | 2849.5 | 0.75 | 0.03 | 2849.5 | 2849.5 | 2849.5 | 0 |
| 1723739400 | 2848.75 | 40 | 1.42 | 2823.5 | 2848.75 | 2813.5 | 9627 |
| 1723653000 | 2808.75 | 43.25 | 1.56 | 2802.5 | 2808.75 | 2802.5 | 1444 |
| 1723566600 | 2765.5 | 1 | 0.04 | 2765.5 | 2765.5 | 2765.5 | 0 |
| 1723480200 | 2764.5 | 11 | 0.40 | 2764.5 | 2764.5 | 2764.5 | 0 |
| 1723221000 | 2753.5 | -0.25 | -0.01 | 2751 | 2776 | 2751 | 18303 |
| 1723134600 | 2753.75 | -21 | -0.76 | 2730 | 2754 | 2729.5 | 90748 |
| 1723048200 | 2774.75 | 67.75 | 2.50 | 2753.5 | 2774.75 | 2753.5 | 1444 |
| 1722961800 | 2707 | -12.75 | -0.47 | 2713 | 2713 | 2707 | 16657 |
| 1722875400 | 2719.75 | -45.25 | -1.64 | 2705 | 2719.75 | 2705 | 6660 |
| 1722616200 | 2765 | -45.25 | -1.61 | 2765 | 2765 | 2765 | 200 |
| 1722529800 | 2810.25 | -70.75 | -2.46 | 2840 | 2861.5 | 2810.25 | 19208 |
| 1722443400 | 2881 | -8.75 | -0.30 | 2881 | 2881 | 2881 | 0 |
| 1722357000 | 2889.75 | 23.75 | 0.83 | 2889.75 | 2889.75 | 2889.75 | 0 |
| 1722270600 | 2866 | -24.75 | -0.86 | 2866 | 2866 | 2866 | 0 |
| 1722011400 | 2890.75 | 5.5 | 0.19 | 2892.5 | 2892.5 | 2890.75 | 8 |
| 1721925000 | 2885.25 | -44.75 | -1.53 | 2885.25 | 2885.25 | 2885.25 | 0 |
| 1721838600 | 2930 | -17 | -0.58 | 2930 | 2930 | 2930 | 0 |
| 1721752200 | 2947 | -7.75 | -0.26 | 2947 | 2947 | 2947 | 5678 |
| 1721665800 | 2954.75 | 47.5 | 1.63 | 2954.75 | 2954.75 | 2954.75 | 0 |
| 1721406600 | 2907.25 | -25.75 | -0.88 | 2907.25 | 2907.25 | 2907.25 | 0 |
| 1721320200 | 2933 | 14.25 | 0.49 | 2933 | 2933 | 2933 | 26 |
| 1721233800 | 2918.75 | 4 | 0.14 | 2907.5 | 2918.75 | 2907.5 | 1443 |
| 1721147400 | 2914.75 | -2.25 | -0.08 | 2902.5 | 2914.75 | 2895.5 | 6978 |
| 1721061000 | 2917 | -16 | -0.55 | 2917 | 2917 | 2917 | 0 |
| 1720801800 | 2933 | 15.75 | 0.54 | 2933 | 2933 | 2933 | 0 |
| 1720715400 | 2917.25 | -2.5 | -0.09 | 2917.25 | 2917.25 | 2917.25 | 0 |
| 1720629000 | 2919.75 | 32.75 | 1.13 | 2919.75 | 2919.75 | 2919.75 | 0 |
| 1720542600 | 2887 | -15.5 | -0.53 | 2887 | 2887 | 2887 | 0 |
| 1720456200 | 2902.5 | 2.75 | 0.09 | 2902 | 2929 | 2902 | 2532 |
| 1720197000 | 2899.75 | -17 | -0.58 | 2899.75 | 2899.75 | 2899.75 | 0 |
| 1720110600 | 2916.75 | 23.5 | 0.81 | 2916.75 | 2916.75 | 2916.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
