Premium
FTSEurofirst 300 Technology Index (E1010)
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 | 1.47 | 0.152728859521 | 962.49 | 972.61 | 949.09 | 0 | 0 | IX |
| 4 | -0.77 | -0.0798150777938 | 964.73 | 991.16 | 944.14 | 0 | 0 | IX |
| 12 | -0.22 | -0.0228173162687 | 964.18 | 991.16 | 876.55 | 0 | 0 | IX |
| 26 | -76.33 | -7.33737707755 | 1040.29 | 1082.74 | 844.21 | 0 | 0 | IX |
| 52 | 116.28 | 13.7174405436 | 847.68 | 1082.74 | 803.02 | 0 | 0 | IX |
| 156 | 102.58 | 11.908797511 | 861.38 | 1082.74 | 521.78 | 0 | 0 | IX |
| 260 | 824.7 | 592.201637225 | 139.26 | 1082.74 | 139.26 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 894.15 | -28.32 | -3.07 | 922.47 | 922.47 | 893.92 | 0 |
| 1731605400 | 922.47 | 29.02 | 3.25 | 893.45 | 922.47 | 893.45 | 0 |
| 1731519000 | 893.45 | -7.8 | -0.87 | 901.25 | 901.25 | 885.68 | 0 |
| 1731432600 | 901.25 | -1.04 | -0.12 | 902.29 | 911.9 | 896.55 | 0 |
| 1731346200 | 902.29 | 5.95 | 0.66 | 896.34 | 910.37 | 896.34 | 0 |
| 1731087000 | 896.34 | -3.55 | -0.39 | 899.89 | 909.69 | 889.64 | 0 |
| 1731000600 | 899.89 | 23.34 | 2.66 | 876.55 | 902.25 | 876.55 | 0 |
| 1730914200 | 876.55 | -13.46 | -1.51 | 890.01 | 904.26 | 876.55 | 0 |
| 1730827800 | 890.01 | 7.43 | 0.84 | 882.58 | 891.19 | 879.94 | 0 |
| 1730741400 | 882.58 | -11.3 | -1.26 | 893.88 | 893.88 | 880.32 | 0 |
| 1730482200 | 893.88 | 10.12 | 1.15 | 883.76 | 895.12 | 881.93 | 0 |
| 1730395800 | 883.76 | -19.62 | -2.17 | 903.38 | 903.4 | 877.56 | 0 |
| 1730309400 | 903.38 | -23.62 | -2.55 | 927 | 927 | 903.38 | 0 |
| 1730223000 | 927 | 2.36 | 0.26 | 924.64 | 930.45 | 923.35 | 0 |
| 1730136600 | 924.64 | 0.5 | 0.05 | 924.14 | 929.43 | 919.54 | 0 |
| 1729873800 | 924.14 | 4.35 | 0.47 | 919.79 | 927.36 | 917.26 | 0 |
| 1729787400 | 919.79 | 1.87 | 0.20 | 917.92 | 927.88 | 917.92 | 0 |
| 1729701000 | 917.92 | 0.32 | 0.03 | 917.6 | 923.55 | 915.57 | 0 |
| 1729614600 | 917.6 | 11.01 | 1.21 | 906.59 | 935.05 | 906.59 | 0 |
| 1729528200 | 906.59 | -10.25 | -1.12 | 916.84 | 921.41 | 906.12 | 0 |
| 1729269000 | 916.84 | 19.53 | 2.18 | 897.31 | 917.64 | 897.31 | 0 |
| 1729182600 | 897.31 | 2.59 | 0.29 | 894.72 | 904.62 | 892.19 | 0 |
| 1729096200 | 894.72 | -15.35 | -1.69 | 910.07 | 910.07 | 891.56 | 0 |
| 1729009800 | 910.07 | -71.63 | -7.30 | 981.7 | 990.74 | 910.07 | 0 |
| 1728923400 | 981.7 | 18.16 | 1.88 | 963.54 | 984.48 | 963.54 | 0 |
| 1728664200 | 963.54 | 7.74 | 0.81 | 955.8 | 963.54 | 950.62 | 0 |
| 1728577800 | 955.8 | -8.38 | -0.87 | 964.18 | 964.24 | 946.38 | 0 |
| 1728491400 | 964.18 | 14.19 | 1.49 | 949.99 | 964.18 | 944.93 | 0 |
| 1728405000 | 949.99 | 4.6 | 0.49 | 945.39 | 952.04 | 935.13 | 0 |
| 1728318600 | 945.39 | -6.35 | -0.67 | 951.74 | 954.22 | 936.62 | 0 |
| 1728059400 | 951.74 | 2.36 | 0.25 | 949.38 | 960.89 | 943.82 | 0 |
| 1727973000 | 949.38 | -8.65 | -0.90 | 958.03 | 958.03 | 943.94 | 0 |
| 1727886600 | 958.03 | 9.52 | 1.00 | 948.51 | 958.03 | 943.12 | 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
