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 |
|---|
| March 19, 2009 |
42.50 |
40.52 |
43.10 |
40.39 |
6 974 460 |
3 853.69 |
2 580.48 |
2 638.41 |
2 561.37 |
|---|
| March 23, 2009 |
41.30 |
41.07 |
41.35 |
40.17 |
3 615 790 |
3 853.69 |
2 682.94 |
2 685.32 |
2 625.68 |
|---|
| March 31, 2009 |
41.29 |
42.38 |
42.38 |
41.03 |
3 933 250 |
3 853.69 |
2 619.01 |
2 619.01 |
2 555.65 |
|---|
| April 03, 2009 |
42.85 |
41.50 |
42.96 |
41.32 |
4 156 260 |
3 853.69 |
2 787.17 |
2 836.68 |
2 771.74 |
|---|
| April 21, 2009 |
43.48 |
42.58 |
43.75 |
41.88 |
4 691 020 |
3 853.69 |
2 849.90 |
2 882.76 |
2 777.12 |
|---|
| April 22, 2009 |
42.70 |
42.60 |
42.73 |
41.70 |
4 514 990 |
3 853.69 |
2 901.71 |
2 902.64 |
2 817.02 |
|---|
| April 24, 2009 |
40.35 |
40.71 |
40.89 |
40.00 |
3 377 410 |
3 853.69 |
2 947.33 |
2 947.33 |
2 875.13 |
|---|
| April 29, 2009 |
43.15 |
43.40 |
43.45 |
42.17 |
6 489 540 |
3 853.69 |
2 962.82 |
2 973.36 |
2 904.75 |
|---|
| April 30, 2009 |
44.27 |
43.77 |
44.49 |
43.15 |
5 483 590 |
3 853.69 |
3 008.69 |
3 038.36 |
2 984.01 |
|---|
| May 05, 2009 |
43.82 |
43.18 |
43.84 |
42.93 |
3 102 060 |
3 853.69 |
3 059.03 |
3 095.26 |
3 048.06 |
|---|
| May 11, 2009 |
44.40 |
44.00 |
44.74 |
43.48 |
4 214 050 |
3 853.69 |
3 087.54 |
3 135.61 |
3 063.64 |
|---|
| May 14, 2009 |
45.12 |
44.89 |
45.50 |
44.36 |
4 159 590 |
3 853.69 |
2 984.92 |
2 993.30 |
2 943.32 |
|---|
| May 25, 2009 |
44.30 |
44.57 |
44.83 |
43.75 |
1 814 060 |
3 853.69 |
3 094.62 |
3 104.70 |
3 035.32 |
|---|
| May 26, 2009 |
44.70 |
45.03 |
45.07 |
44.14 |
2 828 110 |
3 853.69 |
3 129.24 |
3 134.58 |
3 030.89 |
|---|
| May 27, 2009 |
45.01 |
44.40 |
45.15 |
44.18 |
3 142 670 |
3 853.69 |
3 146.58 |
3 158.66 |
3 121.44 |
|---|
| May 28, 2009 |
44.76 |
45.02 |
45.20 |
44.60 |
3 409 940 |
3 853.69 |
3 112.38 |
3 139.85 |
3 082.62 |
|---|
| June 04, 2009 |
45.13 |
46.42 |
46.73 |
45.08 |
4 439 010 |
3 853.69 |
3 152.74 |
3 182.89 |
3 140.65 |
|---|
| June 08, 2009 |
46.71 |
46.29 |
46.75 |
45.46 |
2 377 760 |
3 853.69 |
3 128.48 |
3 164.84 |
3 109.21 |
|---|
| June 15, 2009 |
47.43 |
45.85 |
47.50 |
45.81 |
4 539 450 |
3 853.69 |
3 082.61 |
3 167.34 |
3 077.81 |
|---|
| June 16, 2009 |
45.79 |
46.34 |
47.15 |
45.70 |
3 106 570 |
3 853.69 |
3 074.64 |
3 105.78 |
3 069.03 |
|---|
| June 18, 2009 |
47.25 |
47.90 |
48.32 |
46.79 |
4 918 930 |
3 853.69 |
3 049.66 |
3 057.65 |
2 995.63 |
|---|
| June 19, 2009 |
47.02 |
48.40 |
48.67 |
47.02 |
7 957 130 |
3 853.69 |
3 075.24 |
3 089.08 |
3 040.17 |
|---|
| June 22, 2009 |
47.90 |
47.05 |
48.09 |
47.05 |
4 099 100 |
3 853.69 |
2 980.79 |
3 076.81 |
2 980.79 |
|---|
| June 25, 2009 |
45.75 |
44.45 |
46.10 |
44.45 |
8 822 600 |
3 853.69 |
3 041.30 |
3 060.41 |
2 989.27 |
|---|
| June 29, 2009 |
41.50 |
41.45 |
41.85 |
40.55 |
10 344 600 |
3 853.69 |
3 085.82 |
3 093.46 |
3 016.77 |
|---|
| June 30, 2009 |
42.07 |
41.87 |
42.75 |
41.50 |
8 141 680 |
3 853.69 |
3 042.74 |
3 096.67 |
3 028.41 |
|---|
| July 03, 2009 |
42.71 |
42.82 |
43.38 |
42.56 |
2 535 200 |
3 853.69 |
3 011.03 |
3 022.06 |
2 985.41 |
|---|
| July 09, 2009 |
42.66 |
42.21 |
42.66 |
42.00 |
2 530 860 |
3 853.69 |
2 928.50 |
2 957.02 |
2 912.76 |
|---|
| July 14, 2009 |
42.26 |
42.17 |
42.55 |
41.47 |
2 374 810 |
3 853.69 |
2 997.09 |
3 008.38 |
2 964.96 |
|---|
| July 20, 2009 |
44.33 |
44.65 |
44.89 |
44.15 |
2 959 030 |
3 853.69 |
3 164.26 |
3 177.22 |
3 143.77 |
|---|
| July 21, 2009 |
44.80 |
45.08 |
45.38 |
44.43 |
2 982 720 |
3 853.69 |
3 189.64 |
3 221.69 |
3 160.46 |
|---|
| July 24, 2009 |
46.05 |
46.15 |
46.74 |
46.01 |
2 591 780 |
3 853.69 |
3 267.22 |
3 304.68 |
3 249.32 |
|---|
| July 29, 2009 |
47.96 |
47.12 |
48.14 |
46.47 |
4 621 800 |
3 853.69 |
3 296.12 |
3 317.47 |
3 251.69 |
|---|
| Aug 04, 2009 |
46.50 |
47.07 |
47.22 |
46.27 |
2 927 310 |
3 391.35 |
3 387.25 |
3 391.35 |
3 352.18 |
|---|
| Aug 17, 2009 |
45.53 |
45.06 |
45.67 |
44.64 |
1 |
3 372.72 |
3 305.38 |
3 372.72 |
3 286.58 |
|---|
| Aug 20, 2009 |
45.78 |
45.92 |
46.15 |
45.50 |
2 096 350 |
3 351.58 |
3 383.38 |
3 393.51 |
3 351.58 |
|---|
| Aug 25, 2009 |
47.75 |
47.63 |
47.99 |
47.52 |
2 601 990 |
3 501.04 |
3 554.81 |
3 562.36 |
3 495.95 |
|---|
| Aug 27, 2009 |
47.52 |
47.42 |
48.00 |
47.12 |
1 930 830 |
3 537.43 |
3 526.56 |
3 559.02 |
3 509.49 |
|---|
| 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 |
|---|
