Premium
FTSEurofirst 300 ex UK Index (3XUK)
FTSE
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 | -1.56 | -0.064140253354 | 2432.17 | 2432.17 | 2376.29 | 0 | 0 | IX |
| 4 | 10.89 | 0.450052072141 | 2419.72 | 2511.06 | 2376.29 | 0 | 0 | IX |
| 12 | -54.43 | -2.19030679587 | 2485.04 | 2546.22 | 2371.31 | 0 | 0 | IX |
| 26 | -67.67 | -2.70866356053 | 2498.28 | 2550.3 | 2310.37 | 0 | 0 | IX |
| 52 | 116.83 | 5.04931324499 | 2313.78 | 2560.84 | 2261.54 | 0 | 0 | IX |
| 156 | 61.59 | 2.59980920381 | 2369.02 | 2560.84 | 1794.18 | 0 | 0 | IX |
| 260 | 497.29 | 25.7220739453 | 1933.32 | 2560.84 | 1267.01 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 2430.61 | 19.77 | 0.82 | 2410.84 | 2430.61 | 2409.77 | 0 |
| 1735061400 | 2410.84 | 1.39 | 0.06 | 2409.45 | 2414.62 | 2409.45 | 0 |
| 1734975000 | 2409.45 | 4.53 | 0.19 | 2404.92 | 2417.18 | 2401.57 | 0 |
| 1734715800 | 2404.92 | -27.25 | -1.12 | 2432.17 | 2432.17 | 2376.29 | 0 |
| 1734629400 | 2432.17 | -38.25 | -1.55 | 2470.42 | 2471.25 | 2426 | 0 |
| 1734543000 | 2470.42 | 2.78 | 0.11 | 2467.64 | 2475.84 | 2463.71 | 0 |
| 1734456600 | 2467.64 | -7.15 | -0.29 | 2474.79 | 2474.79 | 2457.59 | 0 |
| 1734370200 | 2474.79 | -2.81 | -0.11 | 2477.6 | 2478.63 | 2468.04 | 0 |
| 1734111000 | 2477.6 | -9.75 | -0.39 | 2487.35 | 2490.35 | 2473.2 | 0 |
| 1734024600 | 2487.35 | -3.56 | -0.14 | 2490.91 | 2494.76 | 2483.38 | 0 |
| 1733938200 | 2490.91 | 5.71 | 0.23 | 2485.2 | 2492.9899 | 2478.73 | 0 |
| 1733851800 | 2485.2 | -13.74 | -0.55 | 2498.94 | 2499.09 | 2485.19 | 0 |
| 1733765400 | 2498.94 | 0.21 | 0.01 | 2498.73 | 2511.06 | 2494.84 | 0 |
| 1733506200 | 2498.73 | 8.54 | 0.34 | 2490.19 | 2502.06 | 2487.39 | 0 |
| 1733419800 | 2490.19 | 11.84 | 0.48 | 2478.35 | 2490.32 | 2475.44 | 0 |
| 1733333400 | 2478.35 | 11.28 | 0.46 | 2467.07 | 2484.2 | 2466.82 | 0 |
| 1733247000 | 2467.07 | 10.41 | 0.42 | 2456.66 | 2475.78 | 2456.08 | 0 |
| 1733160600 | 2456.66 | 19.08 | 0.78 | 2437.58 | 2459.2199 | 2424.67 | 0 |
| 1732901400 | 2437.58 | 17.86 | 0.74 | 2419.7199 | 2438.57 | 2413.56 | 0 |
| 1732815000 | 2419.7199 | 12.6 | 0.52 | 2407.12 | 2428.9699 | 2406.67 | 0 |
| 1732728600 | 2407.12 | -8.96 | -0.37 | 2416.08 | 2417.16 | 2396.2199 | 0 |
| 1732642200 | 2416.08 | -14.95 | -0.61 | 2431.03 | 2431.36 | 2409.67 | 0 |
| 1732555800 | 2431.03 | 1.95 | 0.08 | 2429.08 | 2443.4699 | 2425.23 | 0 |
| 1732296600 | 2429.08 | 24.28 | 1.01 | 2404.8 | 2432.46 | 2399.08 | 0 |
| 1732210200 | 2404.8 | 9.37 | 0.39 | 2395.43 | 2405.88 | 2379.37 | 0 |
| 1732123800 | 2395.43 | -2.34 | -0.10 | 2397.77 | 2415.11 | 2390.4899 | 0 |
| 1732037400 | 2397.77 | -13.01 | -0.54 | 2410.78 | 2419.31 | 2371.31 | 0 |
| 1731951000 | 2410.78 | -2.22 | -0.09 | 2413 | 2416.13 | 2396.55 | 0 |
| 1731691800 | 2413 | -23.21 | -0.95 | 2436.21 | 2436.4899 | 2410.16 | 0 |
| 1731605400 | 2436.21 | 29.38 | 1.22 | 2406.83 | 2438.33 | 2406.35 | 0 |
| 1731519000 | 2406.83 | -1.61 | -0.07 | 2408.44 | 2413.26 | 2389.6 | 0 |
| 1731432600 | 2408.44 | -49.74 | -2.02 | 2458.18 | 2458.18 | 2407.07 | 0 |
| 1731346200 | 2458.18 | 27.62 | 1.14 | 2430.56 | 2465.65 | 2430.33 | 0 |
| 1731087000 | 2430.56 | -16.23 | -0.66 | 2446.79 | 2452.3 | 2423.94 | 0 |
| 1731000600 | 2446.79 | 19.24 | 0.79 | 2427.55 | 2456.31 | 2426.9699 | 0 |
| 1730914200 | 2427.55 | -22.46 | -0.92 | 2450.01 | 2495.1 | 2423.33 | 0 |
| 1730827800 | 2450.01 | 1.71 | 0.07 | 2448.3 | 2454.4699 | 2438.95 | 0 |
| 1730741400 | 2448.3 | -10.11 | -0.41 | 2458.41 | 2465.15 | 2448.3 | 0 |
| 1730482200 | 2458.41 | 22.83 | 0.94 | 2435.58 | 2464.31 | 2432.92 | 0 |
| 1730395800 | 2435.58 | -25.64 | -1.04 | 2461.2199 | 2461.41 | 2424.92 | 0 |
| 1730309400 | 2461.2199 | -31.25 | -1.25 | 2492.4699 | 2492.4699 | 2452.18 | 0 |
| 1730223000 | 2492.4699 | -15.4 | -0.61 | 2507.87 | 2517.14 | 2492.2199 | 0 |
| 1730136600 | 2507.87 | 9.14 | 0.37 | 2498.73 | 2511.5 | 2491.93 | 0 |
| 1729873800 | 2498.73 | 1.79 | 0.07 | 2496.94 | 2502.66 | 2488.09 | 0 |
| 1729787400 | 2496.94 | 0.74 | 0.03 | 2496.2 | 2513.82 | 2496.2 | 0 |
| 1729701000 | 2496.2 | -6.2 | -0.25 | 2502.4 | 2507.91 | 2489.83 | 0 |
| 1729614600 | 2502.4 | -6.29 | -0.25 | 2508.69 | 2511.71 | 2488.61 | 0 |
| 1729528200 | 2508.69 | -16.55 | -0.66 | 2525.2399 | 2529.64 | 2507.29 | 0 |
| 1729269000 | 2525.2399 | 9.39 | 0.37 | 2515.85 | 2525.82 | 2511.79 | 0 |
| 1729182600 | 2515.85 | 19.83 | 0.79 | 2496.02 | 2527.02 | 2495.5 | 0 |
| 1729096200 | 2496.02 | -10.55 | -0.42 | 2506.57 | 2507.01 | 2491.41 | 0 |
| 1729009800 | 2506.57 | -28.86 | -1.14 | 2535.43 | 2546.2199 | 2506.57 | 0 |
| 1728923400 | 2535.43 | 14.52 | 0.58 | 2520.91 | 2536.01 | 2518.84 | 0 |
| 1728664200 | 2520.91 | 15.95 | 0.64 | 2504.96 | 2522.88 | 2498 | 0 |
| 1728577800 | 2504.96 | -4.45 | -0.18 | 2509.41 | 2512.55 | 2497.42 | 0 |
| 1728491400 | 2509.41 | 15.79 | 0.63 | 2493.62 | 2509.54 | 2489.1 | 0 |
| 1728405000 | 2493.62 | -8.3 | -0.33 | 2501.92 | 2502.57 | 2477.56 | 0 |
| 1728318600 | 2501.92 | 8.5 | 0.34 | 2493.42 | 2505.3 | 2484.32 | 0 |
| 1728059400 | 2493.42 | 8.38 | 0.34 | 2485.04 | 2500.48 | 2481.18 | 0 |
| 1727973000 | 2485.04 | -22.21 | -0.89 | 2507.25 | 2507.25 | 2479.55 | 0 |
| 1727886600 | 2507.25 | 0.33 | 0.01 | 2506.92 | 2516.16 | 2492.58 | 0 |
| 1727800200 | 2506.92 | -14.49 | -0.57 | 2521.41 | 2532.57 | 2499.25 | 0 |
| 1727713800 | 2521.41 | -26.29 | -1.03 | 2547.7 | 2548.04 | 2519.85 | 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
