FTS Eurofirst 100 for the last two years
| date |
open SAN |
close SAN |
high SAN |
low SAN |
volume SAN |
open FTS Eurofirst 100 |
close FTS Eurofirst 100 |
high FTS Eurofirst 100 |
low FTS Eurofirst 100 |
|---|
| May 19, 2010 |
50.75 |
46.81 |
50.90 |
45.49 |
23 132 370 |
3 197.21 |
3 095.97 |
3 194.27 |
3 091.18 |
|---|
| Sept 06, 2010 |
47.06 |
48.55 |
48.93 |
46.50 |
14 021 120 |
3 197.21 |
3 291.56 |
3 306.05 |
3 288.14 |
|---|
| Oct 21, 2010 |
49.67 |
49.87 |
50.27 |
49.34 |
5 878 230 |
3 197.21 |
3 378.81 |
3 391.67 |
3 338.84 |
|---|
| Nov 25, 2010 |
48.76 |
46.97 |
48.86 |
46.97 |
8 497 560 |
3 197.21 |
3 364.44 |
3 369.23 |
3 343.40 |
|---|
| Feb 03, 2011 |
50.74 |
50.79 |
50.89 |
49.60 |
9 207 960 |
3 337.86 |
3 589.82 |
3 595.23 |
3 567.13 |
|---|
| Feb 08, 2011 |
50.70 |
49.65 |
51.36 |
49.65 |
13 010 310 |
3 337.86 |
3 639.90 |
3 640.54 |
3 617.42 |
|---|
| Feb 18, 2011 |
51.61 |
49.21 |
51.61 |
48.99 |
11 167 640 |
3 337.86 |
3 665.05 |
3 681.78 |
3 652.21 |
|---|
| Feb 23, 2011 |
49.40 |
49.72 |
49.86 |
48.60 |
8 414 050 |
3 337.86 |
3 538.63 |
3 583.24 |
3 535.43 |
|---|
| Feb 28, 2011 |
49.49 |
51.10 |
52.07 |
49.13 |
19 593 020 |
3 337.86 |
3 591.36 |
3 603.71 |
3 542.59 |
|---|
| March 10, 2011 |
49.85 |
48.40 |
50.98 |
48.21 |
11 856 830 |
3 337.86 |
3 463.36 |
3 510.47 |
3 450.12 |
|---|
| March 15, 2011 |
47.50 |
47.12 |
47.99 |
46.04 |
25 989 620 |
3 337.86 |
3 325.64 |
3 396.83 |
3 269.94 |
|---|
| March 25, 2011 |
48.62 |
49.05 |
49.55 |
48.45 |
7 970 320 |
3 337.86 |
3 447.86 |
3 459.40 |
3 437.17 |
|---|
| March 30, 2011 |
49.50 |
50.28 |
50.43 |
49.48 |
9 000 350 |
3 337.86 |
3 479.14 |
3 487.17 |
3 457.59 |
|---|
| April 04, 2011 |
50.25 |
50.74 |
50.88 |
50.02 |
12 067 380 |
3 337.86 |
3 506.65 |
3 519.80 |
3 497.59 |
|---|
| April 14, 2011 |
51.01 |
50.95 |
52.10 |
50.58 |
10 298 320 |
3 337.86 |
3 460.54 |
3 489.02 |
3 445.82 |
|---|
| April 19, 2011 |
51.17 |
52.73 |
52.88 |
50.88 |
9 135 860 |
3 337.86 |
3 417.73 |
3 434.66 |
3 405.96 |
|---|
| April 29, 2011 |
53.17 |
53.90 |
54.37 |
53.17 |
8 092 570 |
3 337.86 |
3 537.75 |
3 537.75 |
3 523.91 |
|---|
| May 04, 2011 |
53.80 |
55.21 |
55.21 |
53.52 |
14 330 570 |
3 337.86 |
3 462.62 |
3 519.37 |
3 454.70 |
|---|
| May 09, 2011 |
55.27 |
56.26 |
56.50 |
54.91 |
24 054 050 |
3 337.86 |
3 464.71 |
3 497.65 |
3 447.01 |
|---|
| May 19, 2011 |
53.99 |
53.55 |
54.74 |
53.31 |
11 236 750 |
3 423.86 |
3 449.52 |
3 474.32 |
3 423.86 |
|---|
| May 24, 2011 |
53.50 |
54.03 |
54.81 |
53.33 |
11 816 090 |
3 423.86 |
3 381.77 |
3 397.90 |
3 371.20 |
|---|
| June 03, 2011 |
52.92 |
52.42 |
53.12 |
52.01 |
10 770 070 |
3 423.86 |
3 339.49 |
3 352.61 |
3 303.99 |
|---|
| June 08, 2011 |
52.20 |
51.39 |
52.87 |
51.37 |
9 358 730 |
3 423.86 |
3 302.72 |
3 326.64 |
3 284.15 |
|---|
| June 13, 2011 |
51.53 |
52.37 |
53.04 |
51.10 |
18 361 070 |
3 423.86 |
3 294.42 |
3 309.68 |
3 285.56 |
|---|
| June 23, 2011 |
52.65 |
52.78 |
53.46 |
52.01 |
9 355 620 |
3 423.86 |
3 261.78 |
3 319.51 |
3 252.16 |
|---|
| June 28, 2011 |
52.66 |
55.50 |
55.92 |
52.58 |
13 230 090 |
3 423.86 |
3 281.45 |
3 296.85 |
3 252.54 |
|---|
| July 08, 2011 |
55.81 |
54.21 |
56.20 |
52.83 |
12 184 670 |
3 423.86 |
3 381.61 |
3 432.72 |
3 378.01 |
|---|
| July 13, 2011 |
54.49 |
55.40 |
55.70 |
53.82 |
9 565 270 |
3 423.86 |
3 320.15 |
3 324.47 |
3 284.43 |
|---|
| July 18, 2011 |
54.74 |
55.21 |
55.63 |
54.00 |
13 929 540 |
3 423.86 |
3 226.98 |
3 290.67 |
3 225.46 |
|---|
| July 28, 2011 |
53.96 |
52.90 |
55.00 |
52.90 |
8 655 210 |
3 423.86 |
3 309.34 |
3 314.18 |
3 264.39 |
|---|
| Aug 02, 2011 |
52.59 |
49.67 |
53.27 |
49.03 |
20 438 960 |
3 423.86 |
3 180.43 |
3 229.13 |
3 176.73 |
|---|
| Aug 12, 2011 |
45.47 |
48.54 |
49.29 |
44.75 |
12 411 930 |
3 423.86 |
2 915.16 |
2 915.16 |
2 765.18 |
|---|
| Aug 17, 2011 |
48.29 |
47.51 |
50.31 |
46.63 |
16 565 510 |
3 423.86 |
2 935.56 |
2 956.49 |
2 887.42 |
|---|
| Aug 22, 2011 |
47.26 |
49.45 |
51.15 |
47.15 |
17 844 750 |
3 423.86 |
2 769.26 |
2 822.83 |
2 721.39 |
|---|
| Sept 01, 2011 |
50.86 |
48.08 |
51.90 |
47.70 |
11 738 310 |
3 423.86 |
2 922.63 |
2 942.61 |
2 882.71 |
|---|
| Sept 06, 2011 |
48.14 |
48.23 |
50.31 |
47.88 |
20 168 220 |
3 423.86 |
2 714.81 |
2 753.72 |
2 688.80 |
|---|
| Sept 16, 2011 |
48.27 |
49.05 |
49.16 |
47.22 |
17 760 690 |
3 423.86 |
2 829.15 |
2 859.33 |
2 810.48 |
|---|
| Sept 21, 2011 |
49.00 |
47.00 |
49.00 |
45.52 |
16 227 290 |
3 423.86 |
2 761.64 |
2 816.11 |
2 754.90 |
|---|
| Sept 26, 2011 |
46.21 |
49.35 |
50.67 |
46.20 |
21 276 980 |
3 423.86 |
2 713.49 |
2 746.20 |
2 628.03 |
|---|
| Oct 06, 2011 |
48.70 |
50.06 |
50.30 |
48.44 |
11 173 120 |
3 423.86 |
2 874.70 |
2 874.70 |
2 792.79 |
|---|
| Oct 11, 2011 |
49.76 |
50.87 |
51.37 |
49.50 |
12 281 060 |
3 423.86 |
2 940.33 |
2 946.65 |
2 911.22 |
|---|
| Oct 21, 2011 |
50.44 |
50.23 |
51.65 |
49.91 |
8 200 280 |
3 423.86 |
2 993.55 |
2 997.11 |
2 920.36 |
|---|
| Oct 26, 2011 |
50.40 |
52.33 |
53.53 |
50.10 |
10 725 320 |
3 423.86 |
3 009.10 |
3 042.54 |
2 986.67 |
|---|
| Oct 31, 2011 |
52.08 |
49.35 |
52.85 |
48.50 |
19 853 440 |
3 423.86 |
3 050.28 |
3 118.48 |
3 050.28 |
|---|
| Nov 10, 2011 |
48.23 |
49.51 |
49.82 |
48.16 |
11 392 990 |
3 423.86 |
2 952.55 |
2 986.14 |
2 911.43 |
|---|
| Nov 15, 2011 |
49.36 |
49.52 |
50.43 |
48.67 |
14 924 790 |
3 423.86 |
2 969.44 |
2 995.18 |
2 932.91 |
|---|
| Nov 25, 2011 |
47.29 |
50.42 |
50.60 |
47.00 |
11 859 290 |
3 423.86 |
2 779.93 |
2 793.62 |
2 722.41 |
|---|
| Nov 30, 2011 |
50.21 |
51.79 |
52.70 |
50.10 |
14 679 740 |
3 423.86 |
3 013.54 |
3 028.91 |
2 871.60 |
|---|
| Dec 05, 2011 |
52.19 |
53.34 |
53.90 |
51.14 |
20 003 090 |
3 423.86 |
3 052.98 |
3 068.10 |
3 027.16 |
|---|
| Dec 15, 2011 |
52.10 |
53.66 |
54.16 |
51.90 |
14 209 450 |
3 423.86 |
2 949.38 |
2 969.29 |
2 926.82 |
|---|
| Dec 20, 2011 |
53.38 |
55.41 |
55.65 |
53.07 |
10 376 300 |
3 423.86 |
2 985.56 |
2 985.56 |
2 912.40 |
|---|
| Dec 30, 2011 |
56.20 |
57.29 |
57.42 |
56.00 |
7 321 370 |
3 423.86 |
3 064.95 |
3 064.95 |
3 033.29 |
|---|
| Jan 04, 2012 |
56.59 |
56.25 |
57.29 |
54.89 |
8 757 830 |
3 423.86 |
3 126.33 |
3 149.60 |
3 115.62 |
|---|
| Jan 09, 2012 |
56.47 |
55.62 |
57.07 |
55.27 |
15 382 420 |
3 423.86 |
3 074.83 |
3 106.82 |
3 070.74 |
|---|
| Jan 19, 2012 |
56.69 |
55.44 |
56.75 |
55.19 |
10 039 430 |
3 423.86 |
3 185.92 |
3 186.11 |
3 148.13 |
|---|
| Jan 24, 2012 |
55.38 |
55.83 |
56.74 |
55.38 |
11 356 390 |
3 423.86 |
3 189.90 |
3 196.87 |
3 162.17 |
|---|
