FTS Eurofirst 100 since January 1st,2009
| 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 |
|---|
| Jan 05, 2009 |
47.08 |
45.62 |
47.10 |
45.33 |
3 837 120 |
3 665.84 |
2 812.14 |
2 813.26 |
2 770.63 |
|---|
| Jan 19, 2009 |
49.25 |
49.09 |
49.71 |
48.58 |
3 166 250 |
3 665.84 |
2 524.83 |
2 613.16 |
2 482.67 |
|---|
| Jan 20, 2009 |
48.94 |
48.94 |
49.93 |
48.59 |
4 011 020 |
3 665.84 |
2 468.52 |
2 542.67 |
2 454.44 |
|---|
| Jan 21, 2009 |
48.40 |
47.42 |
49.10 |
47.03 |
6 051 940 |
3 665.84 |
2 438.40 |
2 477.51 |
2 396.02 |
|---|
| Feb 16, 2009 |
46.41 |
46.41 |
46.90 |
45.86 |
2 454 790 |
3 665.84 |
2 505.39 |
2 542.46 |
2 503.08 |
|---|
| Feb 17, 2009 |
46.00 |
46.04 |
46.33 |
45.57 |
4 302 590 |
3 665.84 |
2 447.22 |
2 509.01 |
2 427.81 |
|---|
| Feb 18, 2009 |
46.13 |
46.23 |
46.99 |
45.47 |
3 804 040 |
3 665.84 |
2 440.88 |
2 462.15 |
2 392.30 |
|---|
| March 04, 2009 |
41.03 |
41.14 |
41.20 |
39.91 |
6 366 280 |
3 665.84 |
2 217.05 |
2 217.05 |
2 129.51 |
|---|
| March 19, 2009 |
42.50 |
40.52 |
43.10 |
40.39 |
6 974 460 |
3 665.84 |
2 265.78 |
2 317.07 |
2 246.96 |
|---|
| March 23, 2009 |
41.30 |
41.07 |
41.35 |
40.17 |
3 615 790 |
3 665.84 |
2 353.56 |
2 361.25 |
2 276.67 |
|---|
| March 31, 2009 |
41.29 |
42.38 |
42.38 |
41.03 |
3 933 250 |
3 665.84 |
2 327.75 |
2 328.08 |
2 249.72 |
|---|
| April 03, 2009 |
42.85 |
41.50 |
42.96 |
41.32 |
4 156 260 |
3 665.84 |
2 452.05 |
2 502.72 |
2 442.49 |
|---|
| April 21, 2009 |
43.48 |
42.58 |
43.75 |
41.88 |
4 691 020 |
3 665.84 |
2 496.92 |
2 517.49 |
2 436.00 |
|---|
| April 22, 2009 |
42.70 |
42.60 |
42.73 |
41.70 |
4 514 990 |
3 665.84 |
2 518.75 |
2 522.27 |
2 454.96 |
|---|
| April 24, 2009 |
40.35 |
40.71 |
40.89 |
40.00 |
3 377 410 |
3 665.84 |
2 568.37 |
2 568.37 |
2 497.67 |
|---|
| April 29, 2009 |
43.15 |
43.40 |
43.45 |
42.17 |
6 489 540 |
3 665.84 |
2 591.39 |
2 599.81 |
2 537.11 |
|---|
| April 30, 2009 |
44.27 |
43.77 |
44.49 |
43.15 |
5 483 590 |
3 665.84 |
2 635.18 |
2 663.94 |
2 591.77 |
|---|
| May 05, 2009 |
43.82 |
43.18 |
43.84 |
42.93 |
3 102 060 |
3 665.84 |
2 695.73 |
2 723.28 |
2 677.80 |
|---|
| May 11, 2009 |
44.40 |
44.00 |
44.74 |
43.48 |
4 214 050 |
3 665.84 |
2 723.29 |
2 760.96 |
2 703.08 |
|---|
| May 14, 2009 |
45.12 |
44.89 |
45.50 |
44.36 |
4 159 590 |
3 665.84 |
2 656.83 |
2 660.63 |
2 623.46 |
|---|
| May 25, 2009 |
44.30 |
44.57 |
44.83 |
43.75 |
1 814 060 |
3 665.84 |
2 730.27 |
2 736.06 |
2 696.73 |
|---|
| May 26, 2009 |
44.70 |
45.03 |
45.07 |
44.14 |
2 828 110 |
3 665.84 |
2 765.21 |
2 769.57 |
2 682.28 |
|---|
| May 27, 2009 |
45.01 |
44.40 |
45.15 |
44.18 |
3 142 670 |
3 665.84 |
2 786.49 |
2 791.54 |
2 764.25 |
|---|
| May 28, 2009 |
44.76 |
45.02 |
45.20 |
44.60 |
3 409 940 |
3 665.84 |
2 753.35 |
2 784.21 |
2 727.29 |
|---|
| June 04, 2009 |
45.13 |
46.42 |
46.73 |
45.08 |
4 439 010 |
3 665.84 |
2 772.80 |
2 807.39 |
2 760.65 |
|---|
| June 08, 2009 |
46.71 |
46.29 |
46.75 |
45.46 |
2 377 760 |
3 665.84 |
2 775.06 |
2 793.25 |
2 746.58 |
|---|
| June 15, 2009 |
47.43 |
45.85 |
47.50 |
45.81 |
4 539 450 |
3 665.84 |
2 761.60 |
2 835.32 |
2 755.93 |
|---|
| June 16, 2009 |
45.79 |
46.34 |
47.15 |
45.70 |
3 106 570 |
3 665.84 |
2 760.01 |
2 788.76 |
2 751.72 |
|---|
| June 18, 2009 |
47.25 |
47.90 |
48.32 |
46.79 |
4 918 930 |
3 665.84 |
2 725.04 |
2 732.75 |
2 683.56 |
|---|
| June 19, 2009 |
47.02 |
48.40 |
48.67 |
47.02 |
7 957 130 |
3 665.84 |
2 764.00 |
2 775.82 |
2 723.64 |
|---|
| June 22, 2009 |
47.90 |
47.05 |
48.09 |
47.05 |
4 099 100 |
3 665.84 |
2 685.44 |
2 768.16 |
2 685.44 |
|---|
| June 25, 2009 |
45.75 |
44.45 |
46.10 |
44.45 |
8 822 600 |
3 665.84 |
2 711.09 |
2 733.25 |
2 671.90 |
|---|
| June 29, 2009 |
41.50 |
41.45 |
41.85 |
40.55 |
10 344 600 |
3 665.84 |
2 752.20 |
2 758.13 |
2 700.01 |
|---|
| June 30, 2009 |
42.07 |
41.87 |
42.75 |
41.50 |
8 141 680 |
3 665.84 |
2 713.09 |
2 769.04 |
2 699.93 |
|---|
