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 | 6.33 | 0.275211408448 | 2300.05 | 2333.7 | 2295.41 | 0 | 0 | IX |
| 4 | 83.77 | 3.76899231084 | 2222.61 | 2333.7 | 2206.96 | 0 | 0 | IX |
| 12 | -45.95 | -1.95338239108 | 2352.33 | 2355.9 | 2167.05 | 0 | 0 | IX |
| 26 | 22.57 | 0.988260844816 | 2283.81 | 2362.11 | 2054.77 | 0 | 0 | IX |
| 52 | 76.06 | 3.41027296531 | 2230.32 | 2459.55 | 2054.77 | 0 | 0 | IX |
| 156 | 826.89 | 55.8902054086 | 1479.49 | 2459.55 | 1236.94 | 0 | 0 | IX |
| 260 | 1137.59 | 97.3305726435 | 1168.79 | 2459.55 | 659.09 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.03 | -0.05 | 2265.09 | 2268.2199 | 2249.63 | 0 |
| 1732551300 | 2262.56 | 38.35 | 1.72 | 2234.46 | 2262.56 | 2224.21 | 0 |
| 1732292100 | 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 |
| 1731082500 | 2256.38 | 3.12 | 0.14 | 2248.78 | 2260.7399 | 2238.02 | 0 |
| 1730996100 | 2253.26 | -5.26 | -0.23 | 2261.36 | 2271.6 | 2228.77 | 0 |
| 1730909700 | 2258.52 | -8.88 | -0.39 | 2272.02 | 2294.92 | 2252.29 | 0 |
| 1730823300 | 2267.4 | 8.17 | 0.36 | 2260.25 | 2272.88 | 2256.11 | 0 |
| 1730736900 | 2259.23 | -7.42 | -0.33 | 2262.14 | 2267.69 | 2251.9 | 0 |
| 1730477700 | 2266.65 | 3.15 | 0.14 | 2260.85 | 2270.9 | 2260.85 | 0 |
| 1730391300 | 2263.5 | 14.32 | 0.64 | 2245.81 | 2265.15 | 2243.7199 | 0 |
| 1730304900 | 2249.18 | -43.49 | -1.90 | 2292.19 | 2297.12 | 2248.2399 | 0 |
| 1730218500 | 2292.67 | 2.06 | 0.09 | 2292.86 | 2312.56 | 2288.32 | 0 |
| 1729869300 | 2290.61 | 3.98 | 0.17 | 2286.55 | 2295.52 | 2269.7199 | 0 |
| 1729782900 | 2286.63 | -0.64 | -0.03 | 2292.35 | 2297.21 | 2275.14 | 0 |
| 1729696500 | 2287.27 | -6.15 | -0.27 | 2299.84 | 2307.13 | 2279.98 | 0 |
| 1729610100 | 2293.42 | -25.68 | -1.11 | 2313.81 | 2325.75 | 2278.57 | 0 |
| 1729523700 | 2319.1 | 3.97 | 0.17 | 2316.29 | 2320.17 | 2301.7199 | 0 |
| 1729264500 | 2315.13 | 2.81 | 0.12 | 2311.1 | 2322.65 | 2308.68 | 0 |
| 1729178100 | 2312.32 | 10.25 | 0.45 | 2303.35 | 2312.32 | 2297.84 | 0 |
| 1729091700 | 2302.07 | 2.75 | 0.12 | 2299.53 | 2308.87 | 2292 | 0 |
| 1729005300 | 2299.32 | 10.87 | 0.47 | 2285.82 | 2300.37 | 2282.78 | 0 |
| 1728918900 | 2288.45 | 6.27 | 0.27 | 2282.3 | 2298.96 | 2278.31 | 0 |
| 1728659700 | 2282.18 | 5.4 | 0.24 | 2278.3 | 2282.48 | 2259.45 | 0 |
| 1728573300 | 2276.78 | -15.25 | -0.67 | 2290.78 | 2292.03 | 2268.08 | 0 |
| 1728486900 | 2292.03 | -1.62 | -0.07 | 2295.64 | 2302.4899 | 2289.91 | 0 |
| 1728400500 | 2293.65 | -5.33 | -0.23 | 2301.62 | 2302 | 2287.45 | 0 |
| 1728314100 | 2298.98 | -7.59 | -0.33 | 2305.68 | 2311.76 | 2296.8 | 0 |
| 1728054900 | 2306.57 | 14.09 | 0.61 | 2293.4899 | 2307.36 | 2282.08 | 0 |
| 1727968500 | 2292.48 | -11.03 | -0.48 | 2295.15 | 2303.51 | 2284.33 | 0 |
| 1727882100 | 2303.51 | -28.11 | -1.21 | 2320.85 | 2331.62 | 2288.87 | 0 |
| 1727795700 | 2331.62 | 4.12 | 0.18 | 2331.9699 | 2342.86 | 2327.5 | 0 |
| 1727709300 | 2327.5 | -16.86 | -0.72 | 2347.9699 | 2347.9699 | 2323.07 | 0 |
| 1727450100 | 2344.36 | -5.1 | -0.22 | 2352.33 | 2355.9 | 2337.59 | 0 |
| 1727363700 | 2349.46 | 0.72 | 0.03 | 2348.91 | 2362.11 | 2340.8 | 0 |
| 1727277300 | 2348.7399 | 7.18 | 0.31 | 2341.15 | 2351.65 | 2334.76 | 0 |
| 1727190900 | 2341.56 | -0.55 | -0.02 | 2342.02 | 2354.26 | 2338.59 | 0 |
| 1727104500 | 2342.11 | 3.41 | 0.15 | 2325.57 | 2342.84 | 2320.98 | 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
