FTS Eurofirst 80 for the last two years
| 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 |
|---|
| May 19, 2010 |
50.75 |
46.81 |
50.90 |
45.49 |
23 132 370 |
3 681.30 |
3 371.46 |
3 437.00 |
3 344.41 |
|---|
| Sept 06, 2010 |
47.06 |
48.55 |
48.93 |
46.50 |
14 021 120 |
3 681.30 |
3 557.73 |
3 566.52 |
3 550.81 |
|---|
| Oct 21, 2010 |
49.67 |
49.87 |
50.27 |
49.34 |
5 878 230 |
3 681.30 |
3 732.15 |
3 742.47 |
3 675.71 |
|---|
| Nov 25, 2010 |
48.76 |
46.97 |
48.86 |
46.97 |
8 497 560 |
3 681.30 |
3 612.92 |
3 616.21 |
3 583.66 |
|---|
| Feb 03, 2011 |
50.74 |
50.79 |
50.89 |
49.60 |
9 207 960 |
3 689.48 |
3 877.15 |
3 895.19 |
3 853.37 |
|---|
| Feb 08, 2011 |
50.70 |
49.65 |
51.36 |
49.65 |
13 010 310 |
3 689.48 |
3 939.19 |
3 940.77 |
3 909.69 |
|---|
| Feb 18, 2011 |
51.61 |
49.21 |
51.61 |
48.99 |
11 167 640 |
3 689.48 |
3 967.69 |
3 979.15 |
3 942.78 |
|---|
| Feb 23, 2011 |
49.40 |
49.72 |
49.86 |
48.60 |
8 414 050 |
3 689.48 |
3 825.66 |
3 874.52 |
3 821.93 |
|---|
| Feb 28, 2011 |
49.49 |
51.10 |
52.07 |
49.13 |
19 593 020 |
3 689.48 |
3 904.70 |
3 921.49 |
3 844.61 |
|---|
| March 10, 2011 |
49.85 |
48.40 |
50.98 |
48.21 |
11 856 830 |
3 689.48 |
3 774.03 |
3 795.81 |
3 754.45 |
|---|
| March 15, 2011 |
47.50 |
47.12 |
47.99 |
46.04 |
25 989 620 |
3 689.48 |
3 608.87 |
3 656.05 |
3 538.39 |
|---|
| March 25, 2011 |
48.62 |
49.05 |
49.55 |
48.45 |
7 970 320 |
3 689.48 |
3 771.13 |
3 788.74 |
3 760.94 |
|---|
| March 30, 2011 |
49.50 |
50.28 |
50.43 |
49.48 |
9 000 350 |
3 689.48 |
3 807.88 |
3 811.53 |
3 792.24 |
|---|
| April 04, 2011 |
50.25 |
50.74 |
50.88 |
50.02 |
12 067 380 |
3 689.48 |
3 834.89 |
3 848.82 |
3 827.57 |
|---|
| April 14, 2011 |
51.01 |
50.95 |
52.10 |
50.58 |
10 298 320 |
3 689.48 |
3 784.68 |
3 810.31 |
3 763.49 |
|---|
| April 19, 2011 |
51.17 |
52.73 |
52.88 |
50.88 |
9 135 860 |
3 689.48 |
3 713.77 |
3 733.43 |
3 706.39 |
|---|
| April 29, 2011 |
53.17 |
53.90 |
54.37 |
53.17 |
8 092 570 |
3 689.48 |
3 903.17 |
3 904.48 |
3 882.04 |
|---|
| May 04, 2011 |
53.80 |
55.21 |
55.21 |
53.52 |
14 330 570 |
3 689.48 |
3 829.01 |
3 901.36 |
3 819.93 |
|---|
| May 09, 2011 |
55.27 |
56.26 |
56.50 |
54.91 |
24 054 050 |
3 689.48 |
3 779.68 |
3 828.20 |
3 769.49 |
|---|
| May 19, 2011 |
53.99 |
53.55 |
54.74 |
53.31 |
11 236 750 |
3 755.00 |
3 772.74 |
3 793.36 |
3 737.83 |
|---|
| May 24, 2011 |
53.50 |
54.03 |
54.81 |
53.33 |
11 816 090 |
3 755.00 |
3 662.80 |
3 680.75 |
3 657.48 |
|---|
| June 03, 2011 |
52.92 |
52.42 |
53.12 |
52.01 |
10 770 070 |
3 755.00 |
3 649.09 |
3 656.23 |
3 603.35 |
|---|
| June 08, 2011 |
52.20 |
51.39 |
52.87 |
51.37 |
9 358 730 |
3 755.00 |
3 601.25 |
3 623.22 |
3 583.71 |
|---|
| June 13, 2011 |
51.53 |
52.37 |
53.04 |
51.10 |
18 361 070 |
3 755.00 |
3 579.42 |
3 597.78 |
3 565.33 |
|---|
| June 23, 2011 |
52.65 |
52.78 |
53.46 |
52.01 |
9 355 620 |
3 755.00 |
3 568.27 |
3 631.44 |
3 557.23 |
|---|
| June 28, 2011 |
52.66 |
55.50 |
55.92 |
52.58 |
13 230 090 |
3 755.00 |
3 593.81 |
3 608.52 |
3 548.70 |
|---|
| July 08, 2011 |
55.81 |
54.21 |
56.20 |
52.83 |
12 184 670 |
3 755.00 |
3 652.68 |
3 733.23 |
3 649.13 |
|---|
| July 13, 2011 |
54.49 |
55.40 |
55.70 |
53.82 |
9 565 270 |
3 755.00 |
3 558.19 |
3 566.93 |
3 511.51 |
|---|
| July 18, 2011 |
54.74 |
55.21 |
55.63 |
54.00 |
13 929 540 |
3 755.00 |
3 441.86 |
3 492.95 |
3 435.36 |
|---|
| July 28, 2011 |
53.96 |
52.90 |
55.00 |
52.90 |
8 655 210 |
3 755.00 |
3 529.50 |
3 534.60 |
3 479.32 |
|---|
| Aug 02, 2011 |
52.59 |
49.67 |
53.27 |
49.03 |
20 438 960 |
3 755.00 |
3 342.14 |
3 406.03 |
3 339.91 |
|---|
| Aug 12, 2011 |
45.47 |
48.54 |
49.29 |
44.75 |
12 411 930 |
3 755.00 |
3 040.02 |
3 044.82 |
2 858.82 |
|---|
| Aug 17, 2011 |
48.29 |
47.51 |
50.31 |
46.63 |
16 565 510 |
3 755.00 |
3 064.67 |
3 094.86 |
3 002.43 |
|---|
| Aug 22, 2011 |
47.26 |
49.45 |
51.15 |
47.15 |
17 844 750 |
3 755.00 |
2 871.26 |
2 927.87 |
2 816.57 |
|---|
| Sept 01, 2011 |
50.86 |
48.08 |
51.90 |
47.70 |
11 738 310 |
3 755.00 |
3 036.93 |
3 062.02 |
2 986.22 |
|---|
| Sept 06, 2011 |
48.14 |
48.23 |
50.31 |
47.88 |
20 168 220 |
3 755.00 |
2 757.48 |
2 827.40 |
2 736.93 |
|---|
| Sept 16, 2011 |
48.27 |
49.05 |
49.16 |
47.22 |
17 760 690 |
3 755.00 |
2 865.20 |
2 906.53 |
2 847.36 |
|---|
| Sept 21, 2011 |
49.00 |
47.00 |
49.00 |
45.52 |
16 227 290 |
3 755.00 |
2 790.79 |
2 840.42 |
2 785.06 |
|---|
| Sept 26, 2011 |
46.21 |
49.35 |
50.67 |
46.20 |
21 276 980 |
3 755.00 |
2 754.23 |
2 794.78 |
2 641.26 |
|---|
| Oct 06, 2011 |
48.70 |
50.06 |
50.30 |
48.44 |
11 173 120 |
3 755.00 |
2 947.80 |
2 947.80 |
2 870.54 |
|---|
| Oct 11, 2011 |
49.76 |
50.87 |
51.37 |
49.50 |
12 281 060 |
3 755.00 |
3 030.99 |
3 036.93 |
2 992.44 |
|---|
| Oct 21, 2011 |
50.44 |
50.23 |
51.65 |
49.91 |
8 200 280 |
3 755.00 |
3 069.63 |
3 071.48 |
2 993.25 |
|---|
| Oct 26, 2011 |
50.40 |
52.33 |
53.53 |
50.10 |
10 725 320 |
3 755.00 |
3 069.03 |
3 125.03 |
3 045.04 |
|---|
| Oct 31, 2011 |
52.08 |
49.35 |
52.85 |
48.50 |
19 853 440 |
3 755.00 |
3 130.36 |
3 203.65 |
3 130.36 |
|---|
| Nov 10, 2011 |
48.23 |
49.51 |
49.82 |
48.16 |
11 392 990 |
3 755.00 |
2 966.00 |
3 012.66 |
2 913.52 |
|---|
| Nov 15, 2011 |
49.36 |
49.52 |
50.43 |
48.67 |
14 924 790 |
3 755.00 |
2 965.86 |
3 001.23 |
2 931.59 |
|---|
| Nov 25, 2011 |
47.29 |
50.42 |
50.60 |
47.00 |
11 859 290 |
3 755.00 |
2 770.97 |
2 783.65 |
2 712.15 |
|---|
| Nov 30, 2011 |
50.21 |
51.79 |
52.70 |
50.10 |
14 679 740 |
3 755.00 |
3 048.69 |
3 061.77 |
2 887.11 |
|---|
| Dec 05, 2011 |
52.19 |
53.34 |
53.90 |
51.14 |
20 003 090 |
3 755.00 |
3 092.74 |
3 111.20 |
3 075.48 |
|---|
| Dec 15, 2011 |
52.10 |
53.66 |
54.16 |
51.90 |
14 209 450 |
3 755.00 |
2 905.09 |
2 929.67 |
2 882.27 |
|---|
| Dec 20, 2011 |
53.38 |
55.41 |
55.65 |
53.07 |
10 376 300 |
3 755.00 |
2 957.02 |
2 957.02 |
2 864.40 |
|---|
| Dec 30, 2011 |
56.20 |
57.29 |
57.42 |
56.00 |
7 321 370 |
3 755.00 |
3 027.58 |
3 027.58 |
2 990.79 |
|---|
| Jan 04, 2012 |
56.59 |
56.25 |
57.29 |
54.89 |
8 757 830 |
3 755.00 |
3 071.94 |
3 112.48 |
3 062.57 |
|---|
| Jan 09, 2012 |
56.47 |
55.62 |
57.07 |
55.27 |
15 382 420 |
3 755.00 |
3 000.60 |
3 031.60 |
2 992.07 |
|---|
| Jan 19, 2012 |
56.69 |
55.44 |
56.75 |
55.19 |
10 039 430 |
3 755.00 |
3 183.92 |
3 183.92 |
3 131.93 |
|---|
| Jan 24, 2012 |
55.38 |
55.83 |
56.74 |
55.38 |
11 356 390 |
3 755.00 |
3 180.49 |
3 185.35 |
3 150.50 |
|---|
