Premium
FTSEATHEX High Dividend Yield (FTSED)
ASI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.71 | -0.11465544942 | 4107.96 | 4121.81 | 4073.45 | 0 | 0 | IX |
| 4 | 118.13 | 2.96427711085 | 3985.12 | 4145.1 | 3958.48 | 0 | 0 | IX |
| 12 | 260.34 | 6.77455365856 | 3842.91 | 4145.1 | 3719.23 | 0 | 0 | IX |
| 26 | 148.13 | 3.74527195129 | 3955.12 | 4145.1 | 3629.54 | 0 | 0 | IX |
| 52 | 283.92 | 7.4337645608 | 3819.33 | 4217.66 | 3629.54 | 0 | 0 | IX |
| 156 | 834.8 | 25.5411586532 | 3268.45 | 4217.66 | 2690.12 | 0 | 0 | IX |
| 260 | 2103.25 | 105.1625 | 2000 | 4217.66 | 1876.97 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737130500 | 4109.7 | 28.18 | 0.69 | 4085.08 | 4109.7 | 4074.81 | 0 |
| 1737044100 | 4081.52 | -15.64 | -0.38 | 4107.32 | 4121.81 | 4077.17 | 0 |
| 1736957700 | 4097.16 | 2.84 | 0.07 | 4102.12 | 4107.57 | 4085.68 | 0 |
| 1736871300 | 4094.32 | 1.98 | 0.05 | 4092.59 | 4108.07 | 4083.33 | 0 |
| 1736784900 | 4092.34 | -14.3 | -0.35 | 4107.96 | 4112.24 | 4073.45 | 0 |
| 1736525700 | 4106.64 | -27.08 | -0.66 | 4134.51 | 4145.1 | 4106.64 | 0 |
| 1736439300 | 4133.72 | 16.1 | 0.39 | 4114.89 | 4135.9399 | 4100.99 | 0 |
| 1736352900 | 4117.62 | -18.94 | -0.46 | 4132.86 | 4136.56 | 4090.87 | 0 |
| 1736266500 | 4136.56 | 45.71 | 1.12 | 4091.8 | 4137.2299 | 4090.85 | 0 |
| 1735920900 | 4090.85 | 6.99 | 0.17 | 4083.31 | 4102.17 | 4067.24 | 0 |
| 1735834500 | 4083.86 | 63.13 | 1.57 | 4020.15 | 4086.66 | 4015.6 | 0 |
| 1735661700 | 4020.73 | 36.69 | 0.92 | 3987.7 | 4020.73 | 3984.04 | 0 |
| 1735575300 | 3984.04 | -16.92 | -0.42 | 3999.35 | 4005.31 | 3984.04 | 0 |
| 1735316100 | 4000.96 | 38.99 | 0.98 | 3964.63 | 4001.08 | 3958.48 | 0 |
| 1734970500 | 3961.97 | -23.24 | -0.58 | 3985.12 | 3995.6 | 3961.97 | 0 |
| 1734711300 | 3985.21 | -12.46 | -0.31 | 3988.14 | 3997.67 | 3963.19 | 0 |
| 1734624900 | 3997.67 | 14.02 | 0.35 | 3957.48 | 3997.67 | 3945.53 | 0 |
| 1734538500 | 3983.65 | 1.54 | 0.04 | 3983.89 | 4000.73 | 3979.24 | 0 |
| 1734452100 | 3982.11 | -25.88 | -0.65 | 4009.74 | 4014.45 | 3973.01 | 0 |
| 1734365700 | 4007.99 | 8.58 | 0.21 | 3989.82 | 4008.56 | 3985.72 | 0 |
| 1734106500 | 3999.41 | 22.82 | 0.57 | 3984.82 | 3999.41 | 3974.69 | 0 |
| 1734020100 | 3976.59 | 14.83 | 0.37 | 3964.24 | 3986.47 | 3961.76 | 0 |
| 1733933700 | 3961.76 | -15.36 | -0.39 | 3980.52 | 3989.68 | 3961.76 | 0 |
| 1733847300 | 3977.12 | -20.15 | -0.50 | 4005.48 | 4022.53 | 3977.12 | 0 |
| 1733760900 | 3997.27 | 16.19 | 0.41 | 3969.58 | 3999.02 | 3965.6 | 0 |
| 1733501700 | 3981.08 | -22.13 | -0.55 | 3994.24 | 4006.68 | 3978.69 | 0 |
| 1733415300 | 4003.21 | 33.77 | 0.85 | 3972.78 | 4011.5 | 3969.44 | 0 |
| 1733328900 | 3969.44 | 16.53 | 0.42 | 3954.46 | 3969.44 | 3947.23 | 0 |
| 1733242500 | 3952.91 | 0.81 | 0.02 | 3969.72 | 3975.08 | 3935.51 | 0 |
| 1733156100 | 3952.1 | 55.72 | 1.43 | 3906.07 | 3964.25 | 3896.38 | 0 |
| 1732896900 | 3896.38 | -19.43 | -0.50 | 3907.44 | 3921.91 | 3896.22 | 0 |
| 1732810500 | 3915.81 | 28.2 | 0.73 | 3894.78 | 3915.81 | 3887.61 | 0 |
| 1732724100 | 3887.61 | -8.86 | -0.23 | 3907.59 | 3911.28 | 3872.89 | 0 |
| 1732637700 | 3896.47 | 18.65 | 0.48 | 3884.13 | 3913.94 | 3872.58 | 0 |
| 1732551300 | 3877.82 | 20.18 | 0.52 | 3870.63 | 3899.78 | 3857.64 | 0 |
| 1732292100 | 3857.64 | 21.66 | 0.56 | 3836.88 | 3864.61 | 3833.69 | 0 |
| 1732205700 | 3835.98 | 52.33 | 1.38 | 3786.04 | 3849.79 | 3781.99 | 0 |
| 1732119300 | 3783.65 | 59.3 | 1.59 | 3734.89 | 3801.16 | 3724.35 | 0 |
| 1732032900 | 3724.35 | -74.15 | -1.95 | 3800.73 | 3812.7 | 3719.23 | 0 |
| 1731946500 | 3798.5 | -24.03 | -0.63 | 3821.5 | 3824.35 | 3779.76 | 0 |
| 1731687300 | 3822.53 | -24.24 | -0.63 | 3843.53 | 3846.77 | 3822.27 | 0 |
| 1731600900 | 3846.77 | 9.16 | 0.24 | 3831.25 | 3854.66 | 3831.25 | 0 |
| 1731514500 | 3837.61 | -9.38 | -0.24 | 3846.91 | 3854.62 | 3826.8 | 0 |
| 1731428100 | 3846.99 | 1.33 | 0.03 | 3839 | 3864.52 | 3836.47 | 0 |
| 1731341700 | 3845.66 | 35.01 | 0.92 | 3819.51 | 3851.28 | 3810.65 | 0 |
| 1731082500 | 3810.65 | -8.17 | -0.21 | 3814.01 | 3825.88 | 3806.07 | 0 |
| 1730996100 | 3818.82 | -1.17 | -0.03 | 3821.63 | 3839.1 | 3804.4 | 0 |
| 1730909700 | 3819.99 | 7.27 | 0.19 | 3835.42 | 3878.42 | 3809.23 | 0 |
| 1730823300 | 3812.72 | 14.89 | 0.39 | 3799.31 | 3826.09 | 3797.83 | 0 |
| 1730736900 | 3797.83 | -17.24 | -0.45 | 3798.03 | 3815.07 | 3778.2 | 0 |
| 1730477700 | 3815.07 | 4.34 | 0.11 | 3802.34 | 3833.95 | 3802.34 | 0 |
| 1730391300 | 3810.73 | 13.05 | 0.34 | 3797.6 | 3832.71 | 3782.44 | 0 |
| 1730304900 | 3797.68 | -57.69 | -1.50 | 3856.65 | 3857.9 | 3783.18 | 0 |
| 1730218500 | 3855.37 | 26.26 | 0.69 | 3842.91 | 3876.02 | 3829.11 | 0 |
| 1729869300 | 3829.11 | -38.27 | -0.99 | 3869.37 | 3874.04 | 3822.34 | 0 |
| 1729782900 | 3867.38 | -10.57 | -0.27 | 3875.28 | 3898.46 | 3856.66 | 0 |
| 1729696500 | 3877.95 | -26.42 | -0.68 | 3910.36 | 3916.62 | 3872.98 | 0 |
| 1729610100 | 3904.37 | -47.98 | -1.21 | 3946.32 | 3966.17 | 3904.37 | 0 |
| 1729523700 | 3952.35 | -0.02 | -0.00 | 3950.21 | 3955.19 | 3925.57 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
