Premium
FTSE ETF Connect East West Succession Equity Select Index (CFIIECMA)
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 | 110.45 | 2.92806167354 | 3772.12 | 3899.52 | 3762.88 | 0 | 0 | IX |
| 4 | 80.9 | 2.12801216308 | 3801.67 | 3911.69 | 3739.97 | 0 | 0 | IX |
| 12 | 203.32 | 5.52612624856 | 3679.25 | 3982.69 | 3654.91 | 0 | 0 | IX |
| 26 | 537.26 | 16.0600960748 | 3345.31 | 3982.69 | 3345.31 | 0 | 0 | IX |
| 52 | 1070.83 | 38.0842467653 | 2811.74 | 3982.69 | 2804.84 | 0 | 0 | IX |
| 156 | 1503.22 | 63.1777586316 | 2379.35 | 3982.69 | 2112.56 | 0 | 0 | IX |
| 260 | 1503.22 | 63.1777586316 | 2379.35 | 3982.69 | 2112.56 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 3878.47 | 34.52 | 0.90 | 3846.19 | 3899.52 | 3846.19 | 0 |
| 1783614600 | 3843.95 | 29.81 | 0.78 | 3837.84 | 3843.95 | 3836.23 | 0 |
| 1783528200 | 3814.14 | 37.31 | 0.99 | 3776.54 | 3825.21 | 3776.54 | 0 |
| 1783441800 | 3776.83 | -2.58 | -0.07 | 3782.76 | 3793.72 | 3762.88 | 0 |
| 1783355400 | 3779.41 | -27.04 | -0.71 | 3806.45 | 3807.45 | 3771.47 | 0 |
| 1783096200 | 3806.45 | 40.6 | 1.08 | 3772.12 | 3806.45 | 3763.92 | 0 |
| 1783009800 | 3765.85 | -11.15 | -0.30 | 3771.22 | 3788.47 | 3752.56 | 0 |
| 1782923400 | 3777 | 8.15 | 0.22 | 3769.47 | 3777.42 | 3766.66 | 0 |
| 1782837000 | 3768.85 | 2.05 | 0.05 | 3768.72 | 3774.32 | 3739.97 | 0 |
| 1782750600 | 3766.8 | -18.78 | -0.50 | 3785.77 | 3785.77 | 3743.46 | 0 |
| 1782491400 | 3785.58 | -20.28 | -0.53 | 3803.15 | 3803.15 | 3748.38 | 0 |
| 1782405000 | 3805.86 | 16.46 | 0.43 | 3781.64 | 3813.97 | 3781.64 | 0 |
| 1782318600 | 3789.4 | 22.97 | 0.61 | 3764.13 | 3798.44 | 3760.58 | 0 |
| 1782232200 | 3766.43 | -26.71 | -0.70 | 3791.98 | 3803.47 | 3756.36 | 0 |
| 1782145800 | 3793.14 | -33.74 | -0.88 | 3815.72 | 3815.72 | 3785.72 | 0 |
| 1781886600 | 3826.88 | 0.32 | 0.01 | 3826.88 | 3826.88 | 3826.88 | 0 |
| 1781800200 | 3826.56 | -38.24 | -0.99 | 3849.01 | 3849.01 | 3797.8 | 0 |
| 1781713800 | 3864.8 | -36.91 | -0.95 | 3898.75 | 3911.69 | 3861.29 | 0 |
| 1781627400 | 3901.71 | 6.66 | 0.17 | 3890.73 | 3910.26 | 3883.05 | 0 |
| 1781541000 | 3895.05 | 62.97 | 1.64 | 3833.92 | 3895.82 | 3833.92 | 0 |
| 1781281800 | 3832.08 | 43.24 | 1.14 | 3801.67 | 3853.25 | 3801.67 | 0 |
| 1781195400 | 3788.84 | -1.36 | -0.04 | 3782.69 | 3795.63 | 3761.48 | 0 |
| 1781109000 | 3790.2 | -58.05 | -1.51 | 3860.56 | 3860.56 | 3786.25 | 0 |
| 1781022600 | 3848.25 | -26.93 | -0.69 | 3870.44 | 3883.16 | 3835.89 | 0 |
| 1780936200 | 3875.18 | -13.83 | -0.36 | 3875.35 | 3881.57 | 3822.34 | 0 |
| 1780677000 | 3889.01 | -19.86 | -0.51 | 3909.55 | 3909.55 | 3872.71 | 0 |
| 1780590600 | 3908.87 | -37.24 | -0.94 | 3943.69 | 3943.69 | 3901.4 | 0 |
| 1780504200 | 3946.11 | -34.92 | -0.88 | 3980.56 | 3981.54 | 3935.85 | 0 |
| 1780417800 | 3981.03 | 24.72 | 0.62 | 3957.38 | 3982.69 | 3945.85 | 0 |
| 1780331400 | 3956.31 | 22.25 | 0.57 | 3937.85 | 3971.42 | 3926.17 | 0 |
| 1780072200 | 3934.06 | 85.67 | 2.23 | 3849.54 | 3948.65 | 3849.54 | 0 |
| 1779985800 | 3848.39 | -2.29 | -0.06 | 3851.5 | 3851.5 | 3814.69 | 0 |
| 1779899400 | 3850.68 | 70.69 | 1.87 | 3852.83 | 3853.53 | 3849.2 | 0 |
| 1779813000 | 3779.99 | 0 | 0.00 | 3779.99 | 3779.99 | 3779.99 | 0 |
| 1779467400 | 3779.99 | 0 | 0.00 | 3779.99 | 3779.99 | 3779.99 | 0 |
| 1779381000 | 3779.99 | 0 | 0.00 | 3779.99 | 3779.99 | 3779.99 | 0 |
| 1779294600 | 3779.99 | 0 | 0.00 | 3779.99 | 3779.99 | 3779.99 | 0 |
| 1779208200 | 3779.99 | 0 | 0.00 | 3779.99 | 3779.99 | 3779.99 | 0 |
| 1779121800 | 3779.99 | 0.24 | 0.01 | 3779.99 | 3779.99 | 3779.99 | 0 |
| 1778862600 | 3779.75 | -29.82 | -0.78 | 3809.98 | 3818.73 | 3776 | 0 |
| 1778776200 | 3809.57 | 35.54 | 0.94 | 3777.98 | 3812.37 | 3777.98 | 0 |
| 1778689800 | 3774.03 | 2.38 | 0.06 | 3776.52 | 3780.41 | 3762.56 | 0 |
| 1778603400 | 3771.65 | -19.22 | -0.51 | 3789.47 | 3799.46 | 3769.33 | 0 |
| 1778517000 | 3790.87 | 21.07 | 0.56 | 3768.65 | 3793.82 | 3765.46 | 0 |
| 1778257800 | 3769.8 | -31.9 | -0.84 | 3798.96 | 3798.96 | 3752.71 | 0 |
| 1778171400 | 3801.7 | 33.27 | 0.88 | 3770.95 | 3806.23 | 3770.95 | 0 |
| 1778085000 | 3768.43 | 59.89 | 1.61 | 3709.74 | 3771.35 | 3709.74 | 0 |
| 1777998600 | 3708.54 | 11.06 | 0.30 | 3709.08 | 3709.08 | 3681.74 | 0 |
| 1777653000 | 3697.48 | 10.97 | 0.30 | 3692.59 | 3703.37 | 3692.59 | 0 |
| 1777566600 | 3686.51 | -14.14 | -0.38 | 3703.32 | 3703.32 | 3663.63 | 0 |
| 1777480200 | 3700.65 | 7.77 | 0.21 | 3691.8 | 3702.91 | 3686.81 | 0 |
| 1777393800 | 3692.88 | -7.47 | -0.20 | 3697.7 | 3702.38 | 3686.72 | 0 |
| 1777307400 | 3700.35 | -1.84 | -0.05 | 3704.6 | 3704.6 | 3692.39 | 0 |
| 1777048200 | 3702.19 | 4.38 | 0.12 | 3695.74 | 3704.16 | 3677.46 | 0 |
| 1776961800 | 3697.81 | -5.73 | -0.15 | 3707.36 | 3708.33 | 3686.72 | 0 |
| 1776875400 | 3703.54 | -6.21 | -0.17 | 3704.99 | 3706.41 | 3674.37 | 0 |
| 1776789000 | 3709.75 | 19.59 | 0.53 | 3688.16 | 3715.79 | 3688.16 | 0 |
| 1776702600 | 3690.16 | 9.08 | 0.25 | 3679.64 | 3695.4 | 3679.64 | 0 |
| 1776443400 | 3681.08 | 2.5 | 0.07 | 3679.25 | 3681.08 | 3654.91 | 0 |
| 1776357000 | 3678.58 | 17.86 | 0.49 | 3666.61 | 3679.23 | 3657.17 | 0 |
| 1776270600 | 3660.72 | 2.3 | 0.06 | 3657.93 | 3677.27 | 3655.91 | 0 |
| 1776184200 | 3658.42 | 36.25 | 1.00 | 3631.51 | 3658.94 | 3631.51 | 0 |
| 1776097800 | 3622.17 | -22.63 | -0.62 | 3643.19 | 3643.19 | 3605.24 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
