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