![FTSEurofirst 300 Technology Index](/common/images/company/FT_E1010.png)
FTSEurofirst 300 Technology Index (E1010)
FTSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 25.84 | 2.46257064166 | 1049.31 | 1086.76 | 1036.46 | 0 | 0 | IX |
4 | 58.15 | 5.71779744346 | 1017 | 1086.76 | 956.52 | 0 | 0 | IX |
12 | 174.24 | 19.3404446615 | 900.91 | 1086.76 | 893.24 | 0 | 0 | IX |
26 | 141.64 | 15.1728422834 | 933.51 | 1086.76 | 872.93 | 0 | 0 | IX |
52 | 120.2 | 12.5870464422 | 954.95 | 1086.76 | 844.21 | 0 | 0 | IX |
156 | 345.4 | 47.3312778349 | 729.75 | 1086.76 | 521.78 | 0 | 0 | IX |
260 | 935.89 | 672.045095505 | 139.26 | 1086.76 | 139.26 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 1075.15 | -2.72 | -0.25 | 1077.91 | 1086.76 | 1071.99 | 0 |
1739467800 | 1077.8699 | 15.08 | 1.42 | 1062.84 | 1078.99 | 1062.19 | 0 |
1739381400 | 1062.79 | 0.91 | 0.09 | 1061.8 | 1066.21 | 1052.21 | 0 |
1739295000 | 1061.88 | 12.25 | 1.17 | 1049.56 | 1063.18 | 1048.66 | 0 |
1739208600 | 1049.63 | 11.52 | 1.11 | 1038.16 | 1051.15 | 1038.16 | 0 |
1738949400 | 1038.1099 | -11.24 | -1.07 | 1049.31 | 1051.29 | 1036.46 | 0 |
1738863000 | 1049.35 | 11.57 | 1.11 | 1037.81 | 1049.73 | 1037.81 | 0 |
1738776600 | 1037.78 | 2.85 | 0.28 | 1034.96 | 1037.78 | 1025.5 | 0 |
1738690200 | 1034.93 | 17.19 | 1.69 | 1017.82 | 1035.41 | 1017.82 | 0 |
1738603800 | 1017.74 | -17.02 | -1.64 | 1034.95 | 1034.95 | 1005.57 | 0 |
1738344600 | 1034.76 | 14.7 | 1.44 | 1020.08 | 1039.49 | 1020.08 | 0 |
1738258200 | 1020.06 | 10.92 | 1.08 | 1009.16 | 1025.18 | 1009.16 | 0 |
1738171800 | 1009.14 | 26.21 | 2.67 | 983.02 | 1028.45 | 983.02 | 0 |
1738085400 | 982.93 | 0.67 | 0.07 | 982.33 | 996.19 | 972.34 | 0 |
1737999000 | 982.26 | -33.12 | -3.26 | 1015.43 | 1015.43 | 956.52 | 0 |
1737739800 | 1015.38 | -3.97 | -0.39 | 1019.31 | 1029.53 | 1012.65 | 0 |
1737653400 | 1019.35 | -15.92 | -1.54 | 1035.34 | 1035.34 | 1012.34 | 0 |
1737567000 | 1035.27 | 16.33 | 1.60 | 1018.99 | 1041.02 | 1018.99 | 0 |
1737480600 | 1018.94 | -5.86 | -0.57 | 1024.84 | 1027.82 | 1014.82 | 0 |
1737394200 | 1024.8 | 5.06 | 0.50 | 1019.71 | 1025.76 | 1014.99 | 0 |
1737135000 | 1019.74 | 2.69 | 0.26 | 1017 | 1024.3599 | 1010.79 | 0 |
1737048600 | 1017.05 | 20.55 | 2.06 | 996.44 | 1018.1 | 996.44 | 0 |
1736962200 | 996.5 | 12.5 | 1.27 | 984.08 | 1002.38 | 980.6 | 0 |
1736875800 | 984 | 6.94 | 0.71 | 977.06 | 994.51 | 977.06 | 0 |
1736789400 | 977.06 | -11.65 | -1.18 | 968.48 | 978.63 | 966 | 0 |
1736530200 | 988.71 | -5.87 | -0.59 | 994.58 | 998.77 | 982.97 | 0 |
1736443800 | 994.58 | 4.77 | 0.48 | 989.81 | 994.58 | 983.87 | 0 |
1736357400 | 989.81 | -10.34 | -1.03 | 1000.15 | 1008.32 | 985.21 | 0 |
1736271000 | 1000.15 | 3.19 | 0.32 | 996.96 | 1008.12 | 991.03 | 0 |
1736184600 | 996.96 | 40.46 | 4.23 | 956.5 | 996.96 | 956.5 | 0 |
1735925400 | 956.5 | -8.89 | -0.92 | 965.39 | 965.42 | 949.47 | 0 |
1735839000 | 965.39 | 9.02 | 0.94 | 956.37 | 965.77 | 954.02 | 0 |
1735666200 | 956.37 | 5.23 | 0.55 | 951.14 | 956.79 | 950.19 | 0 |
1735579800 | 951.14 | -14.52 | -1.50 | 965.66 | 965.67 | 949.09 | 0 |
1735320600 | 965.66 | 3.17 | 0.33 | 962.49 | 972.61 | 960.06 | 0 |
1735061400 | 962.49 | 3.04 | 0.32 | 959.45 | 964.15 | 959.45 | 0 |
1734975000 | 959.45 | -2.11 | -0.22 | 961.56 | 964.17 | 953.63 | 0 |
1734715800 | 961.56 | -2.3 | -0.24 | 963.86 | 964.6 | 944.14 | 0 |
1734629400 | 963.86 | -23.97 | -2.43 | 987.83 | 987.86 | 960.21 | 0 |
1734543000 | 987.83 | 11.46 | 1.17 | 976.37 | 991.16 | 976.37 | 0 |
1734456600 | 976.37 | 6.24 | 0.64 | 970.13 | 985.42 | 966.58 | 0 |
1734370200 | 970.13 | -2.07 | -0.21 | 972.2 | 972.22 | 964.67 | 0 |
1734111000 | 972.2 | -0.51 | -0.05 | 972.71 | 976.47 | 968.71 | 0 |
1734024600 | 972.71 | 5.06 | 0.52 | 967.65 | 975.17 | 965.42 | 0 |
1733938200 | 967.65 | 2.93 | 0.30 | 964.72 | 968.09 | 958.72 | 0 |
1733851800 | 964.72 | -5.39 | -0.56 | 970.11 | 973.78 | 964.27 | 0 |
1733765400 | 970.11 | 0.92 | 0.09 | 969.19 | 973.96 | 963.16 | 0 |
1733506200 | 969.19 | 3.5 | 0.36 | 965.69 | 969.19 | 959.48 | 0 |
1733419800 | 965.69 | 0.96 | 0.10 | 964.73 | 972.98 | 961.32 | 0 |
1733333400 | 964.73 | 19 | 2.01 | 945.73 | 966.67 | 945.73 | 0 |
1733247000 | 945.73 | 10.99 | 1.18 | 934.74 | 948.43 | 933.22 | 0 |
1733160600 | 934.74 | 13.42 | 1.46 | 921.32 | 934.74 | 912.26 | 0 |
1732901400 | 921.32 | 16.38 | 1.81 | 904.94 | 923.9 | 902.26 | 0 |
1732815000 | 904.94 | 9.69 | 1.08 | 895.25 | 914.98 | 895.25 | 0 |
1732728600 | 895.25 | -13.29 | -1.46 | 908.54 | 908.63 | 893.24 | 0 |
1732642200 | 908.54 | -7.35 | -0.80 | 915.89 | 916.01 | 905.06 | 0 |
1732555800 | 915.89 | 4.1 | 0.45 | 911.79 | 923.37 | 911.78 | 0 |
1732296600 | 911.79 | 10.88 | 1.21 | 900.91 | 916.08 | 900.29 | 0 |
1732210200 | 900.91 | 12.94 | 1.46 | 887.97 | 901.21 | 881.22 | 0 |
1732123800 | 887.97 | -0.89 | -0.10 | 888.86 | 900.8 | 884.06 | 0 |
1732037400 | 888.86 | -3.45 | -0.39 | 892.31 | 896.4 | 877.52 | 0 |
1731951000 | 892.31 | -1.84 | -0.21 | 894.15 | 894.26 | 881.02 | 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