Premium
FTSE 4Good Europe 50 (4EU5)
FTSE
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 | 39.41 | 0.7138535776 | 5520.74 | 5609.42 | 5487.9 | 0 | 0 | IX |
| 4 | 267.51 | 5.05437739956 | 5292.64 | 5609.42 | 5285.2 | 0 | 0 | IX |
| 12 | 479.08 | 9.4287226903 | 5081.07 | 5609.42 | 4954.7 | 0 | 0 | IX |
| 26 | 280.93 | 5.32143005974 | 5279.22 | 5609.42 | 4954.7 | 0 | 0 | IX |
| 52 | 509.98 | 10.0982739195 | 5050.17 | 5609.42 | 4934.92 | 0 | 0 | IX |
| 156 | 1208.27 | 27.7643225457 | 4351.88 | 5609.42 | 3816.72 | 0 | 0 | IX |
| 260 | 1505.66 | 37.1356200163 | 4054.49 | 5609.42 | 2635.54 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 5560.15 | -38.61 | -0.69 | 5599.34 | 5609.42 | 5549.66 | 0 |
| 1739899800 | 5598.76 | 27.63 | 0.50 | 5574.4 | 5606.24 | 5567.05 | 0 |
| 1739813400 | 5571.13 | 23.85 | 0.43 | 5548.21 | 5574.84 | 5545.91 | 0 |
| 1739554200 | 5547.28 | -31.68 | -0.57 | 5577.06 | 5579.03 | 5538.25 | 0 |
| 1739467800 | 5578.96 | 59.97 | 1.09 | 5520.47 | 5579.4 | 5520.47 | 0 |
| 1739381400 | 5518.99 | -3.96 | -0.07 | 5520.74 | 5533.12 | 5487.9 | 0 |
| 1739295000 | 5522.95 | 18.28 | 0.33 | 5500.2 | 5526.05 | 5497.9 | 0 |
| 1739208600 | 5504.67 | 24.08 | 0.44 | 5483.37 | 5509.84 | 5483.37 | 0 |
| 1738949400 | 5480.59 | -26.24 | -0.48 | 5501.58 | 5505.86 | 5472.99 | 0 |
| 1738863000 | 5506.83 | 73.49 | 1.35 | 5434.47 | 5510.02 | 5434.47 | 0 |
| 1738776600 | 5433.34 | 30.73 | 0.57 | 5400.6899 | 5433.34 | 5391.4799 | 0 |
| 1738690200 | 5402.61 | 12.26 | 0.23 | 5389.6 | 5402.78 | 5348.99 | 0 |
| 1738603800 | 5390.35 | -44.55 | -0.82 | 5446.9 | 5446.9 | 5358.42 | 0 |
| 1738344600 | 5434.9 | 10.6 | 0.20 | 5423.53 | 5468.47 | 5423.53 | 0 |
| 1738258200 | 5424.3 | 45.41 | 0.84 | 5380.32 | 5426.2299 | 5380.32 | 0 |
| 1738171800 | 5378.89 | 39.62 | 0.74 | 5342.51 | 5393.13 | 5336.41 | 0 |
| 1738085400 | 5339.27 | 1.55 | 0.03 | 5341.22 | 5369.24 | 5339.27 | 0 |
| 1737999000 | 5337.72 | -4.89 | -0.09 | 5346.18 | 5346.57 | 5285.2 | 0 |
| 1737739800 | 5342.61 | 7.25 | 0.14 | 5332.3 | 5377.59 | 5332.3 | 0 |
| 1737653400 | 5335.36 | 10.82 | 0.20 | 5326.51 | 5336.43 | 5305.77 | 0 |
| 1737567000 | 5324.54 | 33.12 | 0.63 | 5292.64 | 5348.6899 | 5292.64 | 0 |
| 1737480600 | 5291.42 | 21.16 | 0.40 | 5272.02 | 5292.1899 | 5271.16 | 0 |
| 1737394200 | 5270.26 | -10.69 | -0.20 | 5280.61 | 5291.4399 | 5263.81 | 0 |
| 1737135000 | 5280.95 | 19.77 | 0.38 | 5257.56 | 5296.85 | 5257.56 | 0 |
| 1737048600 | 5261.18 | 65.27 | 1.26 | 5193.17 | 5261.18 | 5193.17 | 0 |
| 1736962200 | 5195.91 | 53.71 | 1.04 | 5144.59 | 5206.54 | 5143.52 | 0 |
| 1736875800 | 5142.2 | -10.26 | -0.20 | 5152.13 | 5185.56 | 5134.52 | 0 |
| 1736789400 | 5152.46 | -31.79 | -0.61 | 5142.28 | 5160.18 | 5130.38 | 0 |
| 1736530200 | 5184.25 | -43.27 | -0.83 | 5227.52 | 5228.5 | 5180.6 | 0 |
| 1736443800 | 5227.52 | 35.83 | 0.69 | 5191.6899 | 5229.55 | 5174.96 | 0 |
| 1736357400 | 5191.6899 | 9.94 | 0.19 | 5181.75 | 5219.74 | 5158.49 | 0 |
| 1736271000 | 5181.75 | 19.96 | 0.39 | 5161.79 | 5188.02 | 5134.54 | 0 |
| 1736184600 | 5161.79 | 66.42 | 1.30 | 5095.37 | 5161.79 | 5094.85 | 0 |
| 1735925400 | 5095.37 | -27.73 | -0.54 | 5123.1 | 5123.1 | 5086.04 | 0 |
| 1735839000 | 5123.1 | 33.36 | 0.66 | 5089.74 | 5123.1 | 5064.49 | 0 |
| 1735666200 | 5089.74 | 30.41 | 0.60 | 5059.33 | 5091.25 | 5054.11 | 0 |
| 1735579800 | 5059.33 | -28.14 | -0.55 | 5087.47 | 5087.47 | 5045.71 | 0 |
| 1735320600 | 5087.47 | 38.12 | 0.75 | 5049.35 | 5087.47 | 5043.8 | 0 |
| 1735061400 | 5049.35 | 9.92 | 0.20 | 5039.43 | 5056.25 | 5039.43 | 0 |
| 1734975000 | 5039.43 | 17.34 | 0.35 | 5022.09 | 5057.33 | 5019.63 | 0 |
| 1734715800 | 5022.09 | -84.16 | -1.65 | 5106.25 | 5106.25 | 4954.7 | 0 |
| 1734629400 | 5106.25 | -84.13 | -1.62 | 5190.38 | 5193.33 | 5091.62 | 0 |
| 1734543000 | 5190.38 | 2.67 | 0.05 | 5187.71 | 5202.77 | 5176.54 | 0 |
| 1734456600 | 5187.71 | -7.28 | -0.14 | 5194.99 | 5194.99 | 5156.07 | 0 |
| 1734370200 | 5194.99 | 2.79 | 0.05 | 5192.2 | 5204.01 | 5182.01 | 0 |
| 1734111000 | 5192.2 | -26.78 | -0.51 | 5218.9799 | 5219.81 | 5180.86 | 0 |
| 1734024600 | 5218.9799 | -3.95 | -0.08 | 5222.93 | 5228.59 | 5205.26 | 0 |
| 1733938200 | 5222.93 | 11.73 | 0.23 | 5211.2 | 5225.52 | 5197.42 | 0 |
| 1733851800 | 5211.2 | -33.06 | -0.63 | 5244.26 | 5246.11 | 5209.68 | 0 |
| 1733765400 | 5244.26 | 7.68 | 0.15 | 5236.58 | 5261.63 | 5229.75 | 0 |
| 1733506200 | 5236.58 | 13.59 | 0.26 | 5222.99 | 5245.57 | 5215.4799 | 0 |
| 1733419800 | 5222.99 | 20.96 | 0.40 | 5202.03 | 5222.99 | 5199.01 | 0 |
| 1733333400 | 5202.03 | 12.81 | 0.25 | 5189.22 | 5214.97 | 5185.99 | 0 |
| 1733247000 | 5189.22 | 28.26 | 0.55 | 5160.96 | 5206.17 | 5160.81 | 0 |
| 1733160600 | 5160.96 | 43.27 | 0.85 | 5117.6899 | 5164.6 | 5097.31 | 0 |
| 1732901400 | 5117.6899 | 39.33 | 0.77 | 5078.36 | 5121.31 | 5065.28 | 0 |
| 1732815000 | 5078.36 | 21.37 | 0.42 | 5056.99 | 5099.65 | 5056.66 | 0 |
| 1732728600 | 5056.99 | -24.08 | -0.47 | 5081.07 | 5084.26 | 5038.62 | 0 |
| 1732642200 | 5081.07 | -24.74 | -0.48 | 5105.81 | 5110.76 | 5062.36 | 0 |
| 1732555800 | 5105.81 | -7.45 | -0.15 | 5113.26 | 5139.6899 | 5100.26 | 0 |
| 1732296600 | 5113.26 | 62.41 | 1.24 | 5050.85 | 5119.14 | 5048.84 | 0 |
| 1732210200 | 5050.85 | 27.53 | 0.55 | 5023.32 | 5052.06 | 4995.97 | 0 |
| 1732123800 | 5023.32 | -4.27 | -0.08 | 5027.59 | 5057.37 | 5012.61 | 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
