Premium
FTSE Athex Energy & Utilities (FTSE_EU)
ASI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 195.31 | 3.99492733614 | 4888.95 | 5109.37 | 4871.68 | 0 | 0 | IX |
| 4 | 273.5 | 5.68517240519 | 4810.76 | 5109.37 | 4785.56 | 0 | 0 | IX |
| 12 | 309.69 | 6.48623855133 | 4774.57 | 5109.37 | 4602.06 | 0 | 0 | IX |
| 26 | 43.66 | 0.866166726183 | 5040.6 | 5195.32 | 4536.38 | 0 | 0 | IX |
| 52 | -1.62 | -0.031852894681 | 5085.88 | 5474.06 | 4536.38 | 0 | 0 | IX |
| 156 | 97.27 | 1.9504751363 | 4986.99 | 5474.06 | 4536.38 | 0 | 0 | IX |
| 260 | 97.27 | 1.9504751363 | 4986.99 | 5474.06 | 4536.38 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735920900 | 5084.26 | -15.45 | -0.30 | 5107.27 | 5109.37 | 5060.06 | 0 |
| 1735834500 | 5099.71 | 120.67 | 2.42 | 4983.27 | 5099.71 | 4979.04 | 0 |
| 1735661700 | 4979.04 | 62.78 | 1.28 | 4930.1 | 4983.34 | 4916.26 | 0 |
| 1735575300 | 4916.26 | 12.95 | 0.26 | 4903.52 | 4930.68 | 4890.9 | 0 |
| 1735316100 | 4903.31 | 26.99 | 0.55 | 4888.95 | 4905.03 | 4871.68 | 0 |
| 1734970500 | 4876.32 | -1.86 | -0.04 | 4873.17 | 4907.75 | 4869.6899 | 0 |
| 1734711300 | 4878.18 | -18.18 | -0.37 | 4889.8 | 4899.06 | 4864.95 | 0 |
| 1734624900 | 4896.36 | -33.43 | -0.68 | 4876.99 | 4929.79 | 4866.49 | 0 |
| 1734538500 | 4929.79 | 8.21 | 0.17 | 4927.62 | 4947.47 | 4913.62 | 0 |
| 1734452100 | 4921.58 | -34.31 | -0.69 | 4967.57 | 4967.57 | 4915.67 | 0 |
| 1734365700 | 4955.89 | 19.42 | 0.39 | 4948.59 | 4960.84 | 4929.13 | 0 |
| 1734106500 | 4936.47 | 25 | 0.51 | 4915.22 | 4945.54 | 4910.08 | 0 |
| 1734020100 | 4911.47 | 62.72 | 1.29 | 4855.61 | 4919.92 | 4848.75 | 0 |
| 1733933700 | 4848.75 | -7 | -0.14 | 4846.7299 | 4871.36 | 4842.75 | 0 |
| 1733847300 | 4855.75 | 1.67 | 0.03 | 4854.33 | 4895.1899 | 4850.28 | 0 |
| 1733760900 | 4854.08 | 54.26 | 1.13 | 4793.6 | 4859.6 | 4793.6 | 0 |
| 1733501700 | 4799.82 | -0.88 | -0.02 | 4810.76 | 4830.55 | 4785.56 | 0 |
| 1733415300 | 4800.7 | 81.85 | 1.73 | 4728.7 | 4805.96 | 4718.85 | 0 |
| 1733328900 | 4718.85 | -16.27 | -0.34 | 4761.59 | 4775.41 | 4704.54 | 0 |
| 1733242500 | 4735.12 | -49.35 | -1.03 | 4785.47 | 4802.37 | 4731.83 | 0 |
| 1733156100 | 4784.47 | 122.6 | 2.63 | 4687.52 | 4805.22 | 4661.87 | 0 |
| 1732896900 | 4661.87 | -13.48 | -0.29 | 4670.61 | 4698.04 | 4661.87 | 0 |
| 1732810500 | 4675.35 | -5.53 | -0.12 | 4681.28 | 4708.9799 | 4672.8 | 0 |
| 1732724100 | 4680.88 | 1.35 | 0.03 | 4694.99 | 4702.7299 | 4651.9 | 0 |
| 1732637700 | 4679.53 | -15.03 | -0.32 | 4703.66 | 4724.08 | 4674.45 | 0 |
| 1732548000 | 4694.56 | 0 | 0.00 | 4694.56 | 4694.56 | 4694.56 | 0 |
| 1732292100 | 4694.56 | 0 | 0.00 | 4704.1899 | 4725.97 | 4677.38 | 0 |
| 1732288800 | 4694.56 | -3.59 | -0.08 | 4704.1899 | 4725.97 | 4677.38 | 0 |
| 1732205700 | 4698.15 | 36.63 | 0.79 | 4664.29 | 4698.15 | 4643.12 | 0 |
| 1732119300 | 4661.52 | 44.06 | 0.95 | 4660.77 | 4687.27 | 4617.46 | 0 |
| 1732032900 | 4617.46 | -169.14 | -3.53 | 4767.2 | 4791.6 | 4602.06 | 0 |
| 1731946500 | 4786.6 | -40.53 | -0.84 | 4791.55 | 4827.13 | 4746.99 | 0 |
| 1731687300 | 4827.13 | -55.9 | -1.14 | 4848.96 | 4883.03 | 4819.92 | 0 |
| 1731600900 | 4883.03 | 30.42 | 0.63 | 4867.31 | 4883.03 | 4831.36 | 0 |
| 1731514500 | 4852.61 | -5.31 | -0.11 | 4870.6899 | 4875.4 | 4825.37 | 0 |
| 1731428100 | 4857.92 | -26.83 | -0.55 | 4874.28 | 4884.75 | 4842.96 | 0 |
| 1731341700 | 4884.75 | 60.7 | 1.26 | 4827.9 | 4893.8 | 4821.68 | 0 |
| 1731082500 | 4824.05 | 40.76 | 0.85 | 4769.1 | 4838.47 | 4769.1 | 0 |
| 1730996100 | 4783.29 | 17.86 | 0.37 | 4775.15 | 4795.11 | 4749.84 | 0 |
| 1730909700 | 4765.43 | -6.61 | -0.14 | 4816.06 | 4838.62 | 4765.43 | 0 |
| 1730823300 | 4772.04 | 12.71 | 0.27 | 4762.38 | 4790.12 | 4754.83 | 0 |
| 1730736900 | 4759.33 | 7.43 | 0.16 | 4748.35 | 4782.38 | 4736.08 | 0 |
| 1730477700 | 4751.9 | -30.92 | -0.65 | 4773.43 | 4803.39 | 4751.9 | 0 |
| 1730391300 | 4782.82 | 12.56 | 0.26 | 4754.77 | 4814.88 | 4746.77 | 0 |
| 1730304900 | 4770.26 | -25.93 | -0.54 | 4797.71 | 4803.45 | 4721.54 | 0 |
| 1730218500 | 4796.1899 | 29.17 | 0.61 | 4804.22 | 4841.41 | 4767.02 | 0 |
| 1729869300 | 4767.02 | -82.3 | -1.70 | 4850.85 | 4859.83 | 4764.6 | 0 |
| 1729782900 | 4849.32 | 34.57 | 0.72 | 4811.42 | 4851.2 | 4806.64 | 0 |
| 1729696500 | 4814.75 | -31.78 | -0.66 | 4855.87 | 4879.79 | 4802.03 | 0 |
| 1729610100 | 4846.53 | -107.77 | -2.18 | 4957.25 | 4960.16 | 4844.9 | 0 |
| 1729523700 | 4954.3 | 6.5 | 0.13 | 4937.84 | 4968.2299 | 4916.9799 | 0 |
| 1729264500 | 4947.8 | 50.67 | 1.03 | 4898.56 | 4950.58 | 4897.13 | 0 |
| 1729178100 | 4897.13 | 30.54 | 0.63 | 4867.5 | 4927.39 | 4866.59 | 0 |
| 1729091700 | 4866.59 | 25.8 | 0.53 | 4841.9 | 4871.92 | 4831.25 | 0 |
| 1729005300 | 4840.79 | 47.82 | 1.00 | 4791.1 | 4840.79 | 4779.65 | 0 |
| 1728918900 | 4792.97 | -23.79 | -0.49 | 4820.42 | 4854.96 | 4786.4 | 0 |
| 1728659700 | 4816.76 | 42.19 | 0.88 | 4774.57 | 4819.7299 | 4766.95 | 0 |
| 1728573300 | 4774.57 | -48.61 | -1.01 | 4831.86 | 4848.54 | 4773.67 | 0 |
| 1728486900 | 4823.18 | -16.39 | -0.34 | 4836.93 | 4872.61 | 4817.49 | 0 |
| 1728400500 | 4839.57 | -1.75 | -0.04 | 4842.34 | 4848.32 | 4825.95 | 0 |
| 1728314100 | 4841.32 | -59.81 | -1.22 | 4894.35 | 4910.35 | 4841.32 | 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
