Premium
FTSE ATHEX Mid Cap Index (FTSEM)
ASI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 59.66 | 2.38256882932 | 2504.02 | 2577.76 | 2503.19 | 0 | 0 | IX |
| 4 | -63.79 | -2.42781078376 | 2627.47 | 2654.61 | 2262.76 | 0 | 0 | IX |
| 12 | 98.34 | 3.98890213926 | 2465.34 | 2654.61 | 2262.76 | 0 | 0 | IX |
| 26 | 277.13 | 12.1200061228 | 2286.55 | 2654.61 | 2167.05 | 0 | 0 | IX |
| 52 | 248.98 | 10.7564695209 | 2314.7 | 2654.61 | 2054.77 | 0 | 0 | IX |
| 156 | 1008.25 | 64.8213034338 | 1555.43 | 2654.61 | 1236.94 | 0 | 0 | IX |
| 260 | 1677.53 | 189.305422333 | 886.15 | 2654.61 | 807.64 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745594100 | 2563.68 | 8.09 | 0.32 | 2557.69 | 2577.76 | 2553.45 | 0 |
| 1745507700 | 2555.59 | -2.04 | -0.08 | 2553.18 | 2564.92 | 2545.27 | 0 |
| 1745421300 | 2557.63 | 26.3 | 1.04 | 2539.94 | 2559.68 | 2531.33 | 0 |
| 1745334900 | 2531.33 | 27.55 | 1.10 | 2504.02 | 2531.73 | 2503.19 | 0 |
| 1744902900 | 2503.78 | -17.17 | -0.68 | 2524.41 | 2524.66 | 2492.4699 | 0 |
| 1744816500 | 2520.95 | 5.69 | 0.23 | 2511.12 | 2521.19 | 2487.64 | 0 |
| 1744730100 | 2515.26 | 24.54 | 0.99 | 2498.51 | 2516.53 | 2490.7199 | 0 |
| 1744643700 | 2490.7199 | 32.92 | 1.34 | 2474.41 | 2500 | 2457.8 | 0 |
| 1744384500 | 2457.8 | 6.17 | 0.25 | 2450.51 | 2470.7199 | 2416.89 | 0 |
| 1744298100 | 2451.63 | 88.78 | 3.76 | 2366.64 | 2511.58 | 2362.85 | 0 |
| 1744211700 | 2362.85 | -70 | -2.88 | 2418.68 | 2432.85 | 2337.7 | 0 |
| 1744125300 | 2432.85 | 131.73 | 5.72 | 2321.96 | 2447.31 | 2301.12 | 0 |
| 1744038900 | 2301.12 | -177.33 | -7.15 | 2477.84 | 2478.45 | 2262.76 | 0 |
| 1743779700 | 2478.45 | -105.29 | -4.08 | 2565.81 | 2583.7399 | 2444.2 | 0 |
| 1743693300 | 2583.7399 | -48.64 | -1.85 | 2592.36 | 2634.66 | 2574.65 | 0 |
| 1743606900 | 2632.38 | 17.64 | 0.67 | 2614.83 | 2638.68 | 2603.4 | 0 |
| 1743520500 | 2614.7399 | 41.85 | 1.63 | 2573.13 | 2619.4 | 2572.89 | 0 |
| 1743434100 | 2572.89 | -64.79 | -2.46 | 2621.03 | 2637.68 | 2561.7199 | 0 |
| 1743178500 | 2637.68 | 9.4 | 0.36 | 2627.4699 | 2654.61 | 2624.73 | 0 |
| 1743092100 | 2628.28 | 1.22 | 0.05 | 2627.53 | 2633.37 | 2615.58 | 0 |
| 1743005700 | 2627.06 | 26.93 | 1.04 | 2604.44 | 2627.66 | 2600.13 | 0 |
| 1742832900 | 2600.13 | 47.57 | 1.86 | 2555.7199 | 2600.6 | 2552.56 | 0 |
| 1742573700 | 2552.56 | -25.38 | -0.98 | 2578.36 | 2584.89 | 2551.64 | 0 |
| 1742487300 | 2577.94 | -8.74 | -0.34 | 2588.08 | 2597.46 | 2569.3 | 0 |
| 1742400900 | 2586.68 | 18.99 | 0.74 | 2569.26 | 2586.68 | 2555.63 | 0 |
| 1742314500 | 2567.69 | 26.46 | 1.04 | 2549.84 | 2570.73 | 2541.23 | 0 |
| 1742228100 | 2541.23 | 7.58 | 0.30 | 2538.65 | 2550.55 | 2527.61 | 0 |
| 1741968900 | 2533.65 | 38.73 | 1.55 | 2496.4699 | 2535.41 | 2494.92 | 0 |
| 1741882500 | 2494.92 | -7.74 | -0.31 | 2505.53 | 2505.85 | 2485 | 0 |
| 1741796100 | 2502.66 | 41.86 | 1.70 | 2460.37 | 2505.48 | 2460.37 | 0 |
| 1741709700 | 2460.8 | -9.69 | -0.39 | 2462.87 | 2476.3 | 2452.84 | 0 |
| 1741623300 | 2470.4899 | 0.15 | 0.01 | 2470.78 | 2475.89 | 2456.48 | 0 |
| 1741364100 | 2470.34 | -0.83 | -0.03 | 2469.34 | 2479.55 | 2454.77 | 0 |
| 1741277700 | 2471.17 | -17.46 | -0.70 | 2491.78 | 2508.9899 | 2470.11 | 0 |
| 1741191300 | 2488.63 | 22.76 | 0.92 | 2472.6 | 2496.19 | 2465.87 | 0 |
| 1741104900 | 2465.87 | -20.66 | -0.83 | 2487.21 | 2505.53 | 2457.78 | 0 |
| 1740759300 | 2486.53 | -1.4 | -0.06 | 2481.76 | 2501.19 | 2468.46 | 0 |
| 1740672900 | 2487.93 | -14.85 | -0.59 | 2502.69 | 2502.78 | 2472.92 | 0 |
| 1740586500 | 2502.78 | 7.59 | 0.30 | 2496.89 | 2508.63 | 2494.93 | 0 |
| 1740500100 | 2495.19 | -22.16 | -0.88 | 2506.66 | 2517.35 | 2492.18 | 0 |
| 1740413700 | 2517.35 | -22.72 | -0.89 | 2538.95 | 2546.21 | 2511 | 0 |
| 1740154500 | 2540.07 | -7.97 | -0.31 | 2549.58 | 2554.64 | 2534.76 | 0 |
| 1740068100 | 2548.04 | 20.23 | 0.80 | 2525.1 | 2548.89 | 2524.79 | 0 |
| 1739981700 | 2527.81 | -24.97 | -0.98 | 2556.01 | 2566.45 | 2527.56 | 0 |
| 1739895300 | 2552.78 | -5.3 | -0.21 | 2557.64 | 2559.94 | 2532.08 | 0 |
| 1739808900 | 2558.08 | 5.05 | 0.20 | 2559.76 | 2562.23 | 2547.25 | 0 |
| 1739549700 | 2553.03 | 25.77 | 1.02 | 2530.04 | 2553.89 | 2525.66 | 0 |
| 1739463300 | 2527.26 | 20.79 | 0.83 | 2509.03 | 2532.03 | 2506.4699 | 0 |
| 1739376900 | 2506.4699 | 26.06 | 1.05 | 2481.43 | 2507.38 | 2480.41 | 0 |
| 1739290500 | 2480.41 | 11.07 | 0.45 | 2469.2199 | 2487.34 | 2463.62 | 0 |
| 1739204100 | 2469.34 | 17.59 | 0.72 | 2449.7 | 2469.34 | 2445.35 | 0 |
| 1738944900 | 2451.75 | 2.84 | 0.12 | 2452.06 | 2460.66 | 2445 | 0 |
| 1738858500 | 2448.91 | 32.59 | 1.35 | 2420.13 | 2450.14 | 2416.32 | 0 |
| 1738772100 | 2416.32 | 8.89 | 0.37 | 2405.91 | 2424.65 | 2404.33 | 0 |
| 1738685700 | 2407.43 | 22.54 | 0.95 | 2389.59 | 2408.69 | 2384.4699 | 0 |
| 1738599300 | 2384.89 | -79.57 | -3.23 | 2432.9899 | 2464.46 | 2375.41 | 0 |
| 1738340100 | 2464.46 | -2.16 | -0.09 | 2465.34 | 2480.1 | 2463.95 | 0 |
| 1738253700 | 2466.62 | -2.22 | -0.09 | 2468.05 | 2471.12 | 2450.9899 | 0 |
| 1738167300 | 2468.84 | -1.75 | -0.07 | 2470.81 | 2485.94 | 2466.91 | 0 |
| 1738080900 | 2470.59 | -1.12 | -0.05 | 2470.45 | 2480.26 | 2464.03 | 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
