Premium
FTSE Athex Technology & Telecommunications (FTSE_TT)
ASI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -93.13 | -1.6139989671 | 5770.14 | 5799.86 | 5575.63 | 0 | 0 | IX |
| 4 | -160.9 | -2.75612333866 | 5837.91 | 5871.83 | 5575.63 | 0 | 0 | IX |
| 12 | 193.68 | 3.53216020192 | 5483.33 | 5871.83 | 5279.95 | 0 | 0 | IX |
| 26 | 310.75 | 5.79081147764 | 5366.26 | 5871.83 | 5279.95 | 0 | 0 | IX |
| 52 | 532.73 | 10.3557737915 | 5144.28 | 5871.83 | 5111.34 | 0 | 0 | IX |
| 156 | 661.92 | 13.1985667256 | 5015.09 | 5871.83 | 4915.95 | 0 | 0 | IX |
| 260 | 661.92 | 13.1985667256 | 5015.09 | 5871.83 | 4915.95 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738944900 | 5677.01 | 28.04 | 0.50 | 5648.97 | 5690.29 | 5647.52 | 0 |
| 1738858500 | 5648.97 | 50.66 | 0.90 | 5603.58 | 5667.55 | 5598.31 | 0 |
| 1738772100 | 5598.31 | -22.29 | -0.40 | 5621.96 | 5636.78 | 5577.13 | 0 |
| 1738685700 | 5620.6 | 33.84 | 0.61 | 5617.26 | 5643.89 | 5586.76 | 0 |
| 1738599300 | 5586.76 | -153.39 | -2.67 | 5675.93 | 5740.15 | 5575.63 | 0 |
| 1738340100 | 5740.15 | -41.34 | -0.72 | 5770.14 | 5799.86 | 5739.96 | 0 |
| 1738253700 | 5781.49 | 14.4 | 0.25 | 5744.41 | 5785.57 | 5729.38 | 0 |
| 1738167300 | 5767.09 | -21.38 | -0.37 | 5791.04 | 5810.15 | 5749.67 | 0 |
| 1738080900 | 5788.47 | 31.17 | 0.54 | 5755.25 | 5797.45 | 5755.25 | 0 |
| 1737994500 | 5757.3 | -31.26 | -0.54 | 5771.42 | 5788.56 | 5717.31 | 0 |
| 1737735300 | 5788.56 | -10.58 | -0.18 | 5764.17 | 5817.5 | 5764.17 | 0 |
| 1737648900 | 5799.14 | 0 | 0.00 | 5799.14 | 5799.14 | 5799.14 | 0 |
| 1737562500 | 5799.14 | 0 | 0.00 | 5799.14 | 5799.14 | 5799.14 | 0 |
| 1737476100 | 5799.14 | 45.31 | 0.79 | 5744.36 | 5799.14 | 5721.02 | 0 |
| 1737389700 | 5753.83 | -16.46 | -0.29 | 5777.18 | 5783.91 | 5737.87 | 0 |
| 1737130500 | 5770.29 | 47.71 | 0.83 | 5724.04 | 5773.72 | 5722.58 | 0 |
| 1737044100 | 5722.58 | -37.4 | -0.65 | 5765.47 | 5775.79 | 5722.58 | 0 |
| 1736957700 | 5759.9799 | 35.99 | 0.63 | 5719.11 | 5773.68 | 5718.09 | 0 |
| 1736871300 | 5723.99 | -19.46 | -0.34 | 5736.39 | 5748.89 | 5709.72 | 0 |
| 1736784900 | 5743.45 | -31.27 | -0.54 | 5779.15 | 5779.15 | 5695.79 | 0 |
| 1736525700 | 5774.72 | -79 | -1.35 | 5837.91 | 5871.83 | 5774.72 | 0 |
| 1736439300 | 5853.72 | 99.69 | 1.73 | 5742.38 | 5857.77 | 5726.84 | 0 |
| 1736352900 | 5754.03 | 19.7 | 0.34 | 5728.26 | 5758.11 | 5709.29 | 0 |
| 1736266500 | 5734.33 | 34.46 | 0.60 | 5708.33 | 5757.6 | 5697.85 | 0 |
| 1735920900 | 5699.87 | 5.6 | 0.10 | 5682.03 | 5704.68 | 5674.92 | 0 |
| 1735834500 | 5694.27 | 24.9 | 0.44 | 5665.79 | 5702.36 | 5639.6899 | 0 |
| 1735661700 | 5669.37 | 69.2 | 1.24 | 5598.14 | 5669.37 | 5583.34 | 0 |
| 1735575300 | 5600.17 | -4.87 | -0.09 | 5592.82 | 5619.51 | 5585.5 | 0 |
| 1735316100 | 5605.04 | 47.55 | 0.86 | 5546.1 | 5605.04 | 5541.75 | 0 |
| 1734970500 | 5557.49 | -29.99 | -0.54 | 5595.05 | 5607.55 | 5557.29 | 0 |
| 1734711300 | 5587.4799 | 21.45 | 0.39 | 5539.6899 | 5587.4799 | 5512.8 | 0 |
| 1734624900 | 5566.03 | 31.05 | 0.56 | 5511.93 | 5582.03 | 5503.39 | 0 |
| 1734538500 | 5534.9799 | -29.54 | -0.53 | 5538.18 | 5595.74 | 5524.83 | 0 |
| 1734452100 | 5564.52 | -43.94 | -0.78 | 5596.17 | 5610.3 | 5536.49 | 0 |
| 1734365700 | 5608.46 | -3.95 | -0.07 | 5602.11 | 5624.15 | 5586.46 | 0 |
| 1734106500 | 5612.41 | 18.89 | 0.34 | 5583.59 | 5613.29 | 5579.84 | 0 |
| 1734020100 | 5593.52 | 6.43 | 0.12 | 5569.38 | 5619.2 | 5568.12 | 0 |
| 1733933700 | 5587.09 | -0.92 | -0.02 | 5589.04 | 5608.64 | 5576.96 | 0 |
| 1733847300 | 5588.01 | -7.02 | -0.13 | 5596.76 | 5644.72 | 5588.01 | 0 |
| 1733760900 | 5595.03 | -2.08 | -0.04 | 5597.84 | 5630.35 | 5578.49 | 0 |
| 1733501700 | 5597.11 | -17.31 | -0.31 | 5618.24 | 5635.99 | 5597.11 | 0 |
| 1733415300 | 5614.42 | 114.69 | 2.09 | 5529.3 | 5626.9399 | 5499.7299 | 0 |
| 1733328900 | 5499.7299 | -34.41 | -0.62 | 5511.33 | 5539.97 | 5471.29 | 0 |
| 1733242500 | 5534.14 | 15.65 | 0.28 | 5547.36 | 5550.89 | 5485.08 | 0 |
| 1733156100 | 5518.49 | 48.07 | 0.88 | 5471.33 | 5555.72 | 5470.42 | 0 |
| 1732896900 | 5470.42 | -16.57 | -0.30 | 5485.51 | 5511.27 | 5465.2299 | 0 |
| 1732810500 | 5486.99 | 27.1 | 0.50 | 5459.89 | 5501.62 | 5453.86 | 0 |
| 1732724100 | 5459.89 | -25.64 | -0.47 | 5489.52 | 5507.45 | 5407.89 | 0 |
| 1732637700 | 5485.53 | -19.12 | -0.35 | 5505.92 | 5542.26 | 5485.53 | 0 |
| 1732551300 | 5504.65 | 22.49 | 0.41 | 5485.96 | 5538.01 | 5470.37 | 0 |
| 1732292100 | 5482.16 | 43.47 | 0.80 | 5417.7 | 5494.11 | 5417.7 | 0 |
| 1732205700 | 5438.6899 | 55.58 | 1.03 | 5376.1 | 5447.9399 | 5363.4 | 0 |
| 1732119300 | 5383.11 | 94.95 | 1.80 | 5279.95 | 5390.67 | 5279.95 | 0 |
| 1732032900 | 5288.16 | -168.8 | -3.09 | 5440.05 | 5466.96 | 5282.67 | 0 |
| 1731946500 | 5456.96 | -44.91 | -0.82 | 5510.35 | 5510.35 | 5419.99 | 0 |
| 1731687300 | 5501.87 | 17.63 | 0.32 | 5483.33 | 5528.4799 | 5455.47 | 0 |
| 1731600900 | 5484.24 | -84.14 | -1.51 | 5554.63 | 5572.65 | 5484.24 | 0 |
| 1731514500 | 5568.38 | 7.93 | 0.14 | 5553.43 | 5581.28 | 5522.51 | 0 |
| 1731428100 | 5560.45 | 3 | 0.05 | 5555.7 | 5595.02 | 5513.08 | 0 |
| 1731341700 | 5557.45 | 61.08 | 1.11 | 5524.97 | 5558.76 | 5496.37 | 0 |
| 1731082500 | 5496.37 | -50.67 | -0.91 | 5525.27 | 5549.79 | 5477.49 | 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
