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 |
|---|
| March 11, 2008 |
47.53 |
45.56 |
48.75 |
44.71 |
24 292 690 |
3 853.69 |
4 645.16 |
4 693.93 |
4 573.25 |
|---|
| March 26, 2008 |
47.41 |
47.35 |
48.25 |
46.27 |
13 473 090 |
3 853.69 |
4 649.80 |
4 669.52 |
4 623.52 |
|---|
| March 31, 2008 |
46.80 |
49.42 |
49.81 |
46.41 |
25 052 940 |
3 853.69 |
4 661.47 |
4 668.79 |
4 596.05 |
|---|
| April 10, 2008 |
48.57 |
48.00 |
49.70 |
47.62 |
12 730 610 |
3 853.69 |
4 823.81 |
4 840.35 |
4 758.65 |
|---|
| April 15, 2008 |
48.53 |
48.96 |
49.20 |
47.45 |
17 277 530 |
3 853.69 |
4 742.36 |
4 774.14 |
4 700.35 |
|---|
| April 25, 2008 |
49.93 |
49.75 |
51.15 |
49.27 |
9 183 190 |
3 853.69 |
4 883.22 |
4 913.28 |
4 856.67 |
|---|
| April 30, 2008 |
50.05 |
51.08 |
51.21 |
48.75 |
7 997 130 |
3 853.69 |
4 917.78 |
4 925.00 |
4 851.83 |
|---|
| June 04, 2008 |
47.00 |
44.86 |
47.19 |
44.84 |
14 395 140 |
3 853.69 |
4 778.02 |
4 809.28 |
4 735.22 |
|---|
| June 09, 2008 |
44.64 |
43.09 |
44.91 |
42.22 |
28 238 560 |
3 853.69 |
4 653.72 |
4 672.45 |
4 621.51 |
|---|
| June 19, 2008 |
41.80 |
41.54 |
42.58 |
41.27 |
20 687 400 |
3 853.69 |
4 496.38 |
4 537.80 |
4 496.06 |
|---|
| June 24, 2008 |
41.49 |
42.16 |
43.35 |
41.40 |
23 783 840 |
3 853.69 |
4 381.39 |
4 439.35 |
4 331.48 |
|---|
| July 04, 2008 |
44.97 |
46.00 |
46.06 |
44.17 |
11 855 780 |
3 853.69 |
4 206.41 |
4 291.03 |
4 201.31 |
|---|
| July 09, 2008 |
46.25 |
43.88 |
46.34 |
43.88 |
12 743 630 |
5 544.28 |
4 283.44 |
4 286.28 |
4 241.70 |
|---|
| July 24, 2008 |
45.50 |
46.65 |
47.40 |
45.45 |
10 559 540 |
3 853.69 |
4 289.61 |
4 372.02 |
4 277.24 |
|---|
| Oct 02, 2008 |
47.58 |
45.66 |
49.85 |
45.66 |
20 599 200 |
3 853.69 |
3 840.45 |
3 978.21 |
3 834.76 |
|---|
| Oct 17, 2008 |
42.01 |
46.94 |
47.80 |
41.60 |
25 227 740 |
3 853.69 |
3 217.16 |
3 246.51 |
3 075.54 |
|---|
| Dec 16, 2008 |
43.36 |
47.33 |
47.79 |
43.36 |
23 361 810 |
3 853.69 |
3 104.85 |
3 104.85 |
3 042.91 |
|---|
| Jan 05, 2009 |
47.08 |
47.34 |
48.43 |
45.33 |
16 529 900 |
3 853.69 |
3 242.80 |
3 252.37 |
3 207.29 |
|---|
| Jan 20, 2009 |
48.94 |
47.45 |
49.93 |
46.31 |
18 837 540 |
3 853.69 |
2 786.65 |
2 889.68 |
2 775.83 |
|---|
| March 31, 2009 |
41.29 |
41.50 |
43.09 |
40.94 |
16 014 070 |
3 853.69 |
2 619.01 |
2 619.01 |
2 555.65 |
|---|
| April 30, 2009 |
44.27 |
43.77 |
44.49 |
42.82 |
8 863 210 |
3 853.69 |
3 008.69 |
3 038.36 |
2 984.01 |
|---|
| May 05, 2009 |
43.82 |
44.50 |
45.10 |
42.93 |
15 181 480 |
3 853.69 |
3 059.03 |
3 095.26 |
3 048.06 |
|---|
| May 25, 2009 |
44.30 |
44.95 |
45.49 |
43.75 |
15 367 030 |
3 853.69 |
3 094.62 |
3 104.70 |
3 035.32 |
|---|
| June 04, 2009 |
45.13 |
46.29 |
47.15 |
45.08 |
9 497 180 |
3 853.69 |
3 152.74 |
3 182.89 |
3 140.65 |
|---|
| June 19, 2009 |
47.02 |
47.41 |
48.67 |
46.70 |
15 430 420 |
3 853.69 |
3 075.24 |
3 089.08 |
3 040.17 |
|---|
| June 29, 2009 |
41.50 |
42.82 |
43.90 |
40.55 |
32 313 350 |
3 853.69 |
3 085.82 |
3 093.46 |
3 016.77 |
|---|
| July 09, 2009 |
42.66 |
42.17 |
42.66 |
40.91 |
7 855 240 |
3 853.69 |
2 928.50 |
2 957.02 |
2 912.76 |
|---|
| July 14, 2009 |
42.26 |
44.10 |
44.30 |
41.47 |
12 429 960 |
3 853.69 |
2 997.09 |
3 008.38 |
2 964.96 |
|---|
| July 24, 2009 |
46.05 |
46.98 |
47.50 |
45.84 |
9 089 480 |
3 853.69 |
3 267.22 |
3 304.68 |
3 249.32 |
|---|
| July 29, 2009 |
47.96 |
45.96 |
48.14 |
45.85 |
13 103 630 |
3 853.69 |
3 296.12 |
3 317.47 |
3 251.69 |
|---|
| Sept 07, 2009 |
46.71 |
48.10 |
48.59 |
46.42 |
13 900 130 |
3 499.13 |
3 539.27 |
3 545.15 |
3 499.13 |
|---|
| Sept 17, 2009 |
48.82 |
50.82 |
50.96 |
48.31 |
15 387 850 |
3 698.12 |
3 696.09 |
3 705.77 |
3 671.36 |
|---|
| Oct 02, 2009 |
49.68 |
50.23 |
50.31 |
49.25 |
9 924 240 |
3 681.30 |
3 523.20 |
3 570.89 |
3 503.07 |
|---|
| Dec 01, 2009 |
50.67 |
53.29 |
53.88 |
50.47 |
8 419 514 |
3 681.30 |
3 661.40 |
3 661.40 |
3 593.29 |
|---|
| Dec 11, 2009 |
52.52 |
53.19 |
53.71 |
52.52 |
7 861 610 |
3 681.30 |
3 650.44 |
3 678.25 |
3 640.55 |
|---|
| Dec 16, 2009 |
53.01 |
54.70 |
55.50 |
53.01 |
11 810 180 |
3 681.30 |
3 728.02 |
3 728.02 |
3 686.18 |
|---|
| Dec 21, 2009 |
54.73 |
55.41 |
56.73 |
54.00 |
9 137 587 |
3 681.30 |
3 724.85 |
3 726.03 |
3 663.89 |
|---|
| Jan 05, 2010 |
56.44 |
55.65 |
56.44 |
55.18 |
10 833 480 |
3 681.30 |
3 837.39 |
3 852.23 |
3 826.77 |
|---|
| Jan 15, 2010 |
57.30 |
57.69 |
57.85 |
55.99 |
9 461 780 |
3 681.30 |
3 755.40 |
3 840.09 |
3 753.25 |
|---|
