Premium
FTSE ATHEX Mid Cap Index (FTSEM)
ASI
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 36.35 | 1.49404642025 | 2432.99 | 2469.34 | 2375.41 | 0 | 0 | IX |
| 4 | 50.03 | 2.06794499258 | 2419.31 | 2485.94 | 2375.41 | 0 | 0 | IX |
| 12 | 210.25 | 9.30684479149 | 2259.09 | 2485.94 | 2167.05 | 0 | 0 | IX |
| 26 | 255.85 | 11.558669793 | 2213.49 | 2485.94 | 2167.05 | 0 | 0 | IX |
| 52 | 64.35 | 2.67568680119 | 2404.99 | 2485.94 | 2054.77 | 0 | 0 | IX |
| 156 | 901.29 | 57.4783967348 | 1568.05 | 2485.94 | 1236.94 | 0 | 0 | IX |
| 260 | 1214.16 | 96.7319428289 | 1255.18 | 2485.94 | 659.09 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737994500 | 2471.71 | -7.89 | -0.32 | 2475.31 | 2479.6 | 2451.77 | 0 |
| 1737735300 | 2479.6 | 28.03 | 1.14 | 2465.21 | 2485.82 | 2461.41 | 0 |
| 1737648900 | 2451.57 | 0 | 0.00 | 2451.57 | 2451.57 | 2451.57 | 0 |
| 1737562500 | 2451.57 | 17.63 | 0.72 | 2437.3 | 2456.23 | 2433.94 | 0 |
| 1737476100 | 2433.94 | 27.73 | 1.15 | 2403.2399 | 2433.94 | 2402.1 | 0 |
| 1737389700 | 2406.21 | -5.61 | -0.23 | 2416.07 | 2422.23 | 2400.6 | 0 |
| 1737130500 | 2411.82 | -3.78 | -0.16 | 2411.68 | 2417.9899 | 2405.44 | 0 |
| 1737044100 | 2415.6 | -7.47 | -0.31 | 2427.4 | 2435.96 | 2409.42 | 0 |
| 1736957700 | 2423.07 | 1.6 | 0.07 | 2423.91 | 2424.88 | 2407.9699 | 0 |
| 1736871300 | 2421.4699 | 9.07 | 0.38 | 2416.15 | 2432.4 | 2407.46 | 0 |
| 1736784900 | 2412.4 | -8.65 | -0.36 | 2419.31 | 2421.05 | 2390.87 | 0 |
| 1736525700 | 2421.05 | -27.9 | -1.14 | 2450.92 | 2454.1 | 2421.05 | 0 |
| 1736439300 | 2448.95 | 30.27 | 1.25 | 2420.05 | 2449.54 | 2411.84 | 0 |
| 1736352900 | 2418.68 | 7.52 | 0.31 | 2406.6 | 2421.12 | 2395.08 | 0 |
| 1736266500 | 2411.16 | 17.17 | 0.72 | 2394.79 | 2412.33 | 2391.66 | 0 |
| 1735920900 | 2393.9899 | 16.77 | 0.71 | 2375.9899 | 2398.03 | 2369.37 | 0 |
| 1735834500 | 2377.2199 | 43.22 | 1.85 | 2336.67 | 2377.56 | 2334 | 0 |
| 1735661700 | 2334 | 10.09 | 0.43 | 2325.4899 | 2335.28 | 2322.39 | 0 |
| 1735575300 | 2323.91 | -14.21 | -0.61 | 2337.36 | 2338.23 | 2323.07 | 0 |
| 1735316100 | 2338.12 | 22.92 | 0.99 | 2319.11 | 2338.12 | 2314.95 | 0 |
| 1734970500 | 2315.2 | 8.82 | 0.38 | 2305.17 | 2320.06 | 2305.17 | 0 |
| 1734711300 | 2306.38 | -13.04 | -0.56 | 2316.93 | 2319.42 | 2296.13 | 0 |
| 1734624900 | 2319.42 | 0.54 | 0.02 | 2309.48 | 2319.42 | 2300.19 | 0 |
| 1734538500 | 2318.88 | -3.54 | -0.15 | 2316.7 | 2328.36 | 2314.95 | 0 |
| 1734452100 | 2322.42 | 0.13 | 0.01 | 2322.26 | 2333.7 | 2313.44 | 0 |
| 1734365700 | 2322.29 | 8.37 | 0.36 | 2314.58 | 2324.46 | 2308 | 0 |
| 1734106500 | 2313.92 | 15.27 | 0.66 | 2300.05 | 2313.92 | 2295.41 | 0 |
| 1734020100 | 2298.65 | -1.06 | -0.05 | 2300.61 | 2306.85 | 2290.16 | 0 |
| 1733933700 | 2299.71 | 1.56 | 0.07 | 2295.06 | 2307.56 | 2290.65 | 0 |
| 1733847300 | 2298.15 | -1.88 | -0.08 | 2311.25 | 2312.37 | 2294.14 | 0 |
| 1733760900 | 2300.03 | 1.58 | 0.07 | 2294.63 | 2304.34 | 2294.16 | 0 |
| 1733501700 | 2298.45 | 1.39 | 0.06 | 2308.53 | 2313.34 | 2286.52 | 0 |
| 1733415300 | 2297.06 | 24.36 | 1.07 | 2263.9899 | 2304.09 | 2263.9899 | 0 |
| 1733328900 | 2272.7 | 9.79 | 0.43 | 2267.2199 | 2274.08 | 2257.62 | 0 |
| 1733242500 | 2262.91 | -0.05 | -0.00 | 2263.94 | 2273.35 | 2252.95 | 0 |
| 1733156100 | 2262.96 | 17.42 | 0.78 | 2246.6 | 2264.41 | 2244.85 | 0 |
| 1732896900 | 2245.54 | -8.22 | -0.36 | 2251.11 | 2254.79 | 2235.29 | 0 |
| 1732810500 | 2253.76 | 6.74 | 0.30 | 2249.66 | 2254.76 | 2244.63 | 0 |
| 1732724100 | 2247.02 | -14.51 | -0.64 | 2262.76 | 2263.81 | 2237.57 | 0 |
| 1732637700 | 2261.53 | 37.32 | 1.68 | 2265.09 | 2268.2199 | 2249.63 | 0 |
| 1732548000 | 2224.21 | 0 | 0.00 | 2224.21 | 2224.21 | 2224.21 | 0 |
| 1732292100 | 2224.21 | 0 | 0.00 | 2222.61 | 2228.78 | 2206.96 | 0 |
| 1732288800 | 2224.21 | 0.33 | 0.01 | 2222.61 | 2228.78 | 2206.96 | 0 |
| 1732205700 | 2223.88 | 21.41 | 0.97 | 2205.44 | 2224.45 | 2198.82 | 0 |
| 1732119300 | 2202.4699 | 21.73 | 1.00 | 2186.63 | 2205.55 | 2180.7399 | 0 |
| 1732032900 | 2180.7399 | -48.66 | -2.18 | 2230.7 | 2240.55 | 2167.05 | 0 |
| 1731946500 | 2229.4 | -36.9 | -1.63 | 2259.09 | 2266.3 | 2224.95 | 0 |
| 1731687300 | 2266.3 | -17.69 | -0.77 | 2280.25 | 2283.9899 | 2253.7399 | 0 |
| 1731600900 | 2283.9899 | 7.33 | 0.32 | 2283.39 | 2284.3 | 2270.03 | 0 |
| 1731514500 | 2276.66 | -5.85 | -0.26 | 2284.8 | 2288.33 | 2264.91 | 0 |
| 1731428100 | 2282.51 | 2.25 | 0.10 | 2279.15 | 2287.76 | 2270.19 | 0 |
| 1731341700 | 2280.26 | 23.88 | 1.06 | 2256.71 | 2281.9699 | 2256.38 | 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
