FTS Eurofirst 80 for the last year
| date |
open SAN |
close SAN |
high SAN |
low SAN |
volume SAN |
open FTS Eurofirst 80 |
close FTS Eurofirst 80 |
high FTS Eurofirst 80 |
low FTS Eurofirst 80 |
|---|
| Sept 07, 2009 |
46.71 |
47.14 |
47.34 |
46.64 |
1 944 930 |
3 499.13 |
3 539.27 |
3 545.15 |
3 499.13 |
|---|
| Sept 08, 2009 |
47.17 |
47.31 |
47.40 |
46.87 |
2 325 190 |
3 546.36 |
3 544.91 |
3 563.53 |
3 528.83 |
|---|
| Sept 10, 2009 |
47.94 |
47.73 |
48.05 |
47.22 |
2 916 070 |
3 600.54 |
3 588.54 |
3 616.88 |
3 560.55 |
|---|
| Sept 11, 2009 |
47.80 |
48.10 |
48.59 |
47.69 |
3 067 430 |
3 597.39 |
3 609.37 |
3 626.54 |
3 597.39 |
|---|
| Sept 17, 2009 |
48.82 |
49.15 |
49.24 |
48.31 |
3 372 750 |
3 698.12 |
3 696.09 |
3 705.77 |
3 671.36 |
|---|
| Sept 23, 2009 |
50.85 |
50.87 |
51.60 |
50.51 |
2 925 680 |
3 681.30 |
3 681.07 |
3 699.97 |
3 665.38 |
|---|
| Sept 24, 2009 |
51.68 |
50.13 |
51.68 |
49.91 |
4 089 250 |
3 681.30 |
3 620.85 |
3 703.29 |
3 613.41 |
|---|
| Sept 25, 2009 |
50.28 |
50.63 |
50.85 |
49.80 |
3 183 690 |
3 681.30 |
3 610.01 |
3 630.98 |
3 596.39 |
|---|
| Oct 02, 2009 |
49.68 |
49.70 |
50.31 |
49.30 |
3 671 710 |
3 681.30 |
3 523.20 |
3 570.89 |
3 503.07 |
|---|
| Oct 15, 2009 |
53.31 |
53.57 |
53.90 |
53.16 |
3 476 420 |
3 681.30 |
3 747.08 |
3 772.93 |
3 730.76 |
|---|
| Oct 23, 2009 |
52.05 |
52.03 |
53.04 |
51.61 |
3 885 160 |
3 681.30 |
3 680.94 |
3 754.23 |
3 678.24 |
|---|
| Nov 13, 2009 |
51.25 |
51.17 |
51.45 |
50.73 |
1 802 410 |
3 681.30 |
3 673.88 |
3 677.89 |
3 634.24 |
|---|
| Nov 20, 2009 |
50.24 |
50.37 |
50.71 |
49.70 |
3 977 950 |
3 681.30 |
3 613.21 |
3 671.77 |
3 601.74 |
|---|
| Nov 27, 2009 |
50.37 |
51.20 |
51.66 |
50.30 |
2 991 400 |
3 681.30 |
3 610.20 |
3 632.37 |
3 515.56 |
|---|
| Dec 01, 2009 |
50.67 |
52.07 |
52.07 |
50.47 |
117 354 |
3 681.30 |
3 661.40 |
3 661.40 |
3 593.29 |
|---|
| Dec 03, 2009 |
52.79 |
52.65 |
53.07 |
52.57 |
2 395 840 |
3 681.30 |
3 671.36 |
3 713.20 |
3 662.57 |
|---|
| Dec 08, 2009 |
52.07 |
52.45 |
52.80 |
51.96 |
3 357 420 |
3 681.30 |
3 637.71 |
3 710.96 |
3 619.75 |
|---|
| Dec 10, 2009 |
52.25 |
52.90 |
53.00 |
52.20 |
2 463 510 |
3 681.30 |
3 636.87 |
3 644.73 |
3 589.24 |
|---|
| Dec 11, 2009 |
52.52 |
52.70 |
53.30 |
52.52 |
3 055 370 |
3 681.30 |
3 650.44 |
3 678.25 |
3 640.55 |
|---|
| Dec 15, 2009 |
52.91 |
53.19 |
53.71 |
52.89 |
2 702 830 |
3 681.30 |
3 684.00 |
3 689.75 |
3 642.69 |
|---|
| Dec 16, 2009 |
53.01 |
54.25 |
54.43 |
53.01 |
3 342 000 |
3 681.30 |
3 728.02 |
3 728.02 |
3 686.18 |
|---|
| Dec 21, 2009 |
54.73 |
54.81 |
55.24 |
54.00 |
2 947 890 |
3 681.30 |
3 724.85 |
3 726.03 |
3 663.89 |
|---|
| Dec 28, 2009 |
55.93 |
55.92 |
56.28 |
55.73 |
1 401 320 |
3 681.30 |
3 791.56 |
3 793.75 |
3 777.79 |
|---|
| Dec 29, 2009 |
56.18 |
56.13 |
56.78 |
56.11 |
1 956 710 |
3 681.30 |
3 802.48 |
3 813.72 |
3 793.74 |
|---|
| Dec 30, 2009 |
55.96 |
55.24 |
56.21 |
55.24 |
1 573 820 |
3 681.30 |
3 773.06 |
3 804.67 |
3 769.68 |
|---|
| Jan 05, 2010 |
56.44 |
56.00 |
56.44 |
55.56 |
2 773 350 |
3 681.30 |
3 837.39 |
3 852.23 |
3 826.77 |
|---|
| Jan 15, 2010 |
57.30 |
56.85 |
57.79 |
56.85 |
4 757 560 |
3 681.30 |
3 755.40 |
3 840.09 |
3 753.25 |
|---|
| Jan 18, 2010 |
56.79 |
56.67 |
57.06 |
56.01 |
2 016 320 |
3 681.30 |
3 778.29 |
3 781.39 |
3 754.17 |
|---|
| Jan 19, 2010 |
56.34 |
57.69 |
57.85 |
55.99 |
2 687 900 |
3 681.30 |
3 810.90 |
3 818.00 |
3 734.43 |
|---|
| Feb 01, 2010 |
53.20 |
53.23 |
53.66 |
52.83 |
3 345 170 |
3 681.30 |
3 581.97 |
3 592.58 |
3 525.46 |
|---|
| Feb 15, 2010 |
53.08 |
53.20 |
53.91 |
53.08 |
1 827 440 |
3 681.30 |
3 439.99 |
3 466.55 |
3 431.47 |
|---|
| Feb 22, 2010 |
54.76 |
54.14 |
54.88 |
54.01 |
3 140 480 |
3 681.30 |
3 553.37 |
3 587.05 |
3 550.64 |
|---|
| March 08, 2010 |
55.95 |
55.75 |
56.00 |
55.48 |
1 893 760 |
3 681.30 |
3 685.00 |
3 699.29 |
3 679.36 |
|---|
| March 12, 2010 |
55.80 |
55.40 |
56.06 |
55.20 |
2 765 900 |
3 681.30 |
3 712.16 |
3 741.75 |
3 705.95 |
|---|
| April 08, 2010 |
55.03 |
54.96 |
55.27 |
54.68 |
2 524 560 |
3 681.30 |
3 772.64 |
3 802.43 |
3 749.85 |
|---|
| April 27, 2010 |
54.18 |
52.11 |
54.42 |
52.11 |
4 617 530 |
3 681.30 |
3 652.99 |
3 782.58 |
3 652.99 |
|---|
| May 19, 2010 |
50.75 |
50.38 |
50.90 |
49.70 |
6 361 680 |
3 681.30 |
3 371.46 |
3 437.00 |
3 344.41 |
|---|
| June 07, 2010 |
47.80 |
48.01 |
48.53 |
47.66 |
6 218 390 |
3 681.30 |
3 269.49 |
3 306.17 |
3 233.72 |
|---|
| July 05, 2010 |
47.10 |
46.49 |
47.22 |
46.49 |
2 673 660 |
3 681.30 |
3 238.04 |
3 267.99 |
3 236.10 |
|---|
| July 20, 2010 |
48.14 |
47.14 |
48.23 |
46.88 |
3 021 360 |
3 681.30 |
3 386.42 |
3 424.37 |
3 336.72 |
|---|
| Aug 03, 2010 |
45.12 |
45.67 |
45.68 |
45.09 |
2 697 150 |
3 681.30 |
3 631.88 |
3 634.93 |
3 602.92 |
|---|
