Premium
FTSE 4Good Global 100 (4GL1)
FTSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20.24 | 0.137240994916 | 14747.78 | 14810.13 | 14328.71 | 0 | 0 | IX |
| 4 | 228.45 | 1.5712294105 | 14539.57 | 14998.47 | 14328.71 | 0 | 0 | IX |
| 12 | 154.65 | 1.05827745414 | 14613.37 | 15016.15 | 14311.65 | 0 | 0 | IX |
| 26 | 29.62 | 0.200971611572 | 14738.4 | 15016.15 | 13062.21 | 0 | 0 | IX |
| 52 | 2609.33 | 21.4606178791 | 12158.69 | 15016.15 | 12018.18 | 0 | 0 | IX |
| 156 | 3257.41 | 28.2991952642 | 11510.61 | 15016.15 | 8401.72 | 0 | 0 | IX |
| 260 | 6587.44 | 80.5253417239 | 8180.58 | 15016.15 | 5637.32 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 14794.64 | 58.39 | 0.40 | 14636.69 | 14799.14 | 14633.45 | 0 |
| 1737048600 | 14736.25 | 82.42 | 0.56 | 14697.93 | 14759.44 | 14686.87 | 0 |
| 1736962200 | 14653.83 | 262.03 | 1.82 | 14446.43 | 14685.85 | 14444.56 | 0 |
| 1736875800 | 14391.8 | -7.4 | -0.05 | 14457.46 | 14526.31 | 14365.87 | 0 |
| 1736789400 | 14399.2 | -100.71 | -0.69 | 14477.2 | 14487.86 | 14328.71 | 0 |
| 1736530200 | 14499.91 | -258.86 | -1.75 | 14747.78 | 14751.17 | 14465.92 | 0 |
| 1736443800 | 14758.77 | 91.77 | 0.63 | 14740.09 | 14761.2 | 14732.86 | 0 |
| 1736357400 | 14667 | -113.47 | -0.77 | 14730.13 | 14765.75 | 14667 | 0 |
| 1736271000 | 14780.47 | -193.22 | -1.29 | 14906.81 | 14978.01 | 14773.19 | 0 |
| 1736184600 | 14973.69 | 257.99 | 1.75 | 14738.72 | 14998.47 | 14738.53 | 0 |
| 1735925400 | 14715.7 | 132.07 | 0.91 | 14606.29 | 14732.37 | 14599.19 | 0 |
| 1735839000 | 14583.63 | -35.98 | -0.25 | 14621.44 | 14738.82 | 14583.63 | 0 |
| 1735666200 | 14619.61 | -123.92 | -0.84 | 14695.47 | 14725.39 | 14619.61 | 0 |
| 1735579800 | 14743.53 | -15.08 | -0.10 | 14831 | 14834 | 14617.1 | 0 |
| 1735320600 | 14758.61 | -153.37 | -1.03 | 14964.52 | 14983.06 | 14743.48 | 0 |
| 1735061400 | 14911.98 | 164.95 | 1.12 | 14817.32 | 14913.87 | 14815.32 | 0 |
| 1734975000 | 14747.03 | -21.22 | -0.14 | 14679.49 | 14768.01 | 14654.11 | 0 |
| 1734715800 | 14768.25 | 169.55 | 1.16 | 14539.57 | 14768.25 | 14412.8 | 0 |
| 1734629400 | 14598.7 | -401.87 | -2.68 | 14594.37 | 14679.02 | 14562.03 | 0 |
| 1734543000 | 15000.57 | 34.48 | 0.23 | 14957.92 | 15016.15 | 14937.5 | 0 |
| 1734456600 | 14966.09 | -6.14 | -0.04 | 14992.87 | 14993.06 | 14907.3 | 0 |
| 1734370200 | 14972.23 | 86.21 | 0.58 | 14920.7 | 14989.88 | 14911.37 | 0 |
| 1734111000 | 14886.02 | -66.61 | -0.45 | 14885.38 | 15007.42 | 14877.59 | 0 |
| 1734024600 | 14952.63 | -46.57 | -0.31 | 14998.02 | 15002.2 | 14917.11 | 0 |
| 1733938200 | 14999.2 | 135.2 | 0.91 | 14852.28 | 15004.49 | 14839.86 | 0 |
| 1733851800 | 14864 | -55.05 | -0.37 | 14912.34 | 14960.27 | 14852.69 | 0 |
| 1733765400 | 14919.05 | -28.66 | -0.19 | 14933.67 | 14957.08 | 14896.49 | 0 |
| 1733506200 | 14947.71 | -19.63 | -0.13 | 14929.22 | 14987.34 | 14928.38 | 0 |
| 1733419800 | 14967.34 | 24.1 | 0.16 | 14957.2 | 14974.54 | 14934.8 | 0 |
| 1733333400 | 14943.24 | 143.75 | 0.97 | 14827.01 | 14943.67 | 14817.48 | 0 |
| 1733247000 | 14799.49 | 18.53 | 0.13 | 14780.49 | 14817.22 | 14778.43 | 0 |
| 1733160600 | 14780.96 | 63.05 | 0.43 | 14700.03 | 14791.82 | 14687.42 | 0 |
| 1732901400 | 14717.91 | 103.52 | 0.71 | 14618.56 | 14728.3 | 14609.82 | 0 |
| 1732815000 | 14614.39 | 37.33 | 0.26 | 14604 | 14618.22 | 14599.49 | 0 |
| 1732728600 | 14577.06 | -36.44 | -0.25 | 14652.72 | 14661.04 | 14556.56 | 0 |
| 1732642200 | 14613.5 | 69.36 | 0.48 | 14576.13 | 14639.82 | 14560.98 | 0 |
| 1732555800 | 14544.14 | 7.13 | 0.05 | 14563.4 | 14664.31 | 14543.07 | 0 |
| 1732296600 | 14537.01 | 21.39 | 0.15 | 14542.97 | 14583.22 | 14497.56 | 0 |
| 1732210200 | 14515.62 | 70.02 | 0.48 | 14510.63 | 14598.01 | 14385.9 | 0 |
| 1732123800 | 14445.6 | -44.27 | -0.31 | 14534.85 | 14543.3 | 14380.78 | 0 |
| 1732037400 | 14489.87 | 31.69 | 0.22 | 14480.47 | 14492.57 | 14392.86 | 0 |
| 1731951000 | 14458.18 | 29.82 | 0.21 | 14431.08 | 14491.77 | 14381.37 | 0 |
| 1731691800 | 14428.36 | -264.83 | -1.80 | 14674.55 | 14678.44 | 14417.66 | 0 |
| 1731605400 | 14693.19 | -31.07 | -0.21 | 14689.08 | 14749.37 | 14685.24 | 0 |
| 1731519000 | 14724.26 | -5.44 | -0.04 | 14739.24 | 14749.84 | 14647.55 | 0 |
| 1731432600 | 14729.7 | -62 | -0.42 | 14791.13 | 14793.09 | 14720.04 | 0 |
| 1731346200 | 14791.7 | -44.52 | -0.30 | 14830.46 | 14881.8 | 14786.82 | 0 |
| 1731087000 | 14836.22 | -3.19 | -0.02 | 14865.06 | 14877.4 | 14831.96 | 0 |
| 1731000600 | 14839.41 | 199.73 | 1.36 | 14692.17 | 14841.63 | 14690.37 | 0 |
| 1730914200 | 14639.68 | 180.19 | 1.25 | 14437.29 | 14678.05 | 14429.32 | 0 |
| 1730827800 | 14459.49 | 107.93 | 0.75 | 14341.89 | 14471.58 | 14336.15 | 0 |
| 1730741400 | 14351.56 | -85.81 | -0.59 | 14399.18 | 14409.7 | 14311.65 | 0 |
| 1730482200 | 14437.37 | 56.1 | 0.39 | 14333.69 | 14460.37 | 14327.77 | 0 |
| 1730395800 | 14381.27 | -305.75 | -2.08 | 14634.49 | 14640.6 | 14354.83 | 0 |
| 1730309400 | 14687.02 | -33.73 | -0.23 | 14717.15 | 14737.04 | 14615.12 | 0 |
| 1730223000 | 14720.75 | 35.98 | 0.25 | 14665.47 | 14734.2 | 14631.86 | 0 |
| 1730136600 | 14684.77 | -38.73 | -0.26 | 14635.85 | 14717.08 | 14634.44 | 0 |
| 1729873800 | 14723.5 | 139.5 | 0.96 | 14613.37 | 14749.93 | 14609.67 | 0 |
| 1729787400 | 14584 | -29.98 | -0.21 | 14620.56 | 14642.85 | 14560.15 | 0 |
| 1729701000 | 14613.98 | -110.27 | -0.75 | 14771.08 | 14772.4 | 14613.98 | 0 |
| 1729614600 | 14724.25 | 1.76 | 0.01 | 14760.61 | 14768.83 | 14677.67 | 0 |
| 1729528200 | 14722.49 | -32.74 | -0.22 | 14774.49 | 14796.78 | 14693.04 | 0 |
| 1729269000 | 14755.23 | -21.68 | -0.15 | 14713.5 | 14772.58 | 14712.76 | 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
