Premium
FTSEurofirst 300 Telecommunications Index (E1510)
FTSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.58 | 5.24910289577 | 239.66 | 253.39 | 239.66 | 0 | 0 | IX |
| 4 | 10.96 | 4.5424403183 | 241.28 | 253.39 | 237.55 | 0 | 0 | IX |
| 12 | 11.23 | 4.6595576947 | 241.01 | 253.39 | 235.06 | 0 | 0 | IX |
| 26 | 30 | 13.4989200864 | 222.24 | 253.39 | 214.82 | 0 | 0 | IX |
| 52 | 43.74 | 20.9784172662 | 208.5 | 253.39 | 196 | 0 | 0 | IX |
| 156 | 4.81 | 1.94398415714 | 247.43 | 253.39 | 191.97 | 0 | 0 | IX |
| 260 | 134.2 | 113.690274483 | 118.04 | 253.5 | 118.04 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 252.24 | -1.12 | -0.44 | 253.39 | 253.39 | 251.49 | 0 |
| 1738258200 | 253.36 | 1.57 | 0.62 | 251.82 | 253.39 | 250.25 | 0 |
| 1738171800 | 251.79 | 4.83 | 1.96 | 247.08 | 252.21 | 245.24 | 0 |
| 1738085400 | 246.96 | 3.8 | 1.56 | 243.27 | 247.4 | 242.91 | 0 |
| 1737999000 | 243.16 | 3.54 | 1.48 | 239.66 | 244.08 | 239.66 | 0 |
| 1737739800 | 239.62 | -6.79 | -2.76 | 246.37 | 246.37 | 239.21 | 0 |
| 1737653400 | 246.41 | 0.57 | 0.23 | 245.92 | 247.47 | 245.92 | 0 |
| 1737567000 | 245.84 | -1.92 | -0.77 | 247.82 | 247.92 | 245.39 | 0 |
| 1737480600 | 247.76 | 0.48 | 0.19 | 247.31 | 248.24 | 246.68 | 0 |
| 1737394200 | 247.28 | -0.29 | -0.12 | 247.53 | 248.28 | 246.28 | 0 |
| 1737135000 | 247.57 | 1.35 | 0.55 | 246.14 | 248.02 | 245.52 | 0 |
| 1737048600 | 246.22 | 0.78 | 0.32 | 245.36 | 246.22 | 242.28 | 0 |
| 1736962200 | 245.44 | 3.3 | 1.36 | 242.24 | 245.77 | 242.24 | 0 |
| 1736875800 | 242.14 | 1.7 | 0.71 | 240.46 | 242.38 | 240.26 | 0 |
| 1736789400 | 240.44 | 0.71 | 0.30 | 239.99 | 241.1 | 239.37 | 0 |
| 1736530200 | 239.73 | -0.3 | -0.12 | 240.03 | 241.52 | 239.17 | 0 |
| 1736443800 | 240.03 | 0.71 | 0.30 | 239.32 | 240.86 | 238.95 | 0 |
| 1736357400 | 239.32 | -0.86 | -0.36 | 240.18 | 240.55 | 237.55 | 0 |
| 1736271000 | 240.18 | 0.88 | 0.37 | 239.3 | 240.94 | 237.96 | 0 |
| 1736184600 | 239.3 | -1.98 | -0.82 | 241.28 | 241.56 | 238.8 | 0 |
| 1735925400 | 241.28 | -0.43 | -0.18 | 241.71 | 242.92 | 241.28 | 0 |
| 1735839000 | 241.71 | 2.67 | 1.12 | 239.04 | 241.73 | 238.99 | 0 |
| 1735666200 | 239.04 | 0.63 | 0.26 | 238.41 | 239.09 | 238.23 | 0 |
| 1735579800 | 238.41 | -0.56 | -0.23 | 238.97 | 239.22 | 237.81 | 0 |
| 1735320600 | 238.97 | 1.36 | 0.57 | 237.61 | 238.97 | 236.14 | 0 |
| 1735061400 | 237.61 | 0.28 | 0.12 | 237.33 | 237.91 | 237.33 | 0 |
| 1734975000 | 237.33 | -0.1 | -0.04 | 237.43 | 237.8 | 236.34 | 0 |
| 1734715800 | 237.43 | -1.57 | -0.66 | 239 | 239 | 235.57 | 0 |
| 1734629400 | 239 | -2.12 | -0.88 | 241.12 | 241.16 | 238.16 | 0 |
| 1734543000 | 241.12 | -1.15 | -0.47 | 242.27 | 242.44 | 240.88 | 0 |
| 1734456600 | 242.27 | -2.84 | -1.16 | 245.11 | 245.11 | 241.85 | 0 |
| 1734370200 | 245.11 | 0.41 | 0.17 | 244.7 | 245.39 | 244.27 | 0 |
| 1734111000 | 244.7 | -0.83 | -0.34 | 245.53 | 245.58 | 244.53 | 0 |
| 1734024600 | 245.53 | 0.54 | 0.22 | 244.99 | 246.29 | 244.28 | 0 |
| 1733938200 | 244.99 | -0.57 | -0.23 | 245.56 | 246.52 | 244.77 | 0 |
| 1733851800 | 245.56 | -2.17 | -0.88 | 247.73 | 247.73 | 245.09 | 0 |
| 1733765400 | 247.73 | -2.31 | -0.92 | 250.04 | 250.7 | 247.31 | 0 |
| 1733506200 | 250.04 | -0.07 | -0.03 | 250.11 | 251.65 | 249.62 | 0 |
| 1733419800 | 250.11 | 3.59 | 1.46 | 246.52 | 250.11 | 246.52 | 0 |
| 1733333400 | 246.52 | -1.7 | -0.68 | 248.22 | 248.44 | 246.37 | 0 |
| 1733247000 | 248.22 | -0.71 | -0.29 | 248.93 | 248.93 | 247.56 | 0 |
| 1733160600 | 248.93 | 1 | 0.40 | 247.93 | 250.32 | 247.49 | 0 |
| 1732901400 | 247.93 | -0.26 | -0.10 | 248.19 | 248.27 | 246.84 | 0 |
| 1732815000 | 248.19 | 1.52 | 0.62 | 246.67 | 248.23 | 246.67 | 0 |
| 1732728600 | 246.67 | 0.89 | 0.36 | 245.78 | 246.91 | 245.04 | 0 |
| 1732642200 | 245.78 | 0.32 | 0.13 | 245.46 | 246.85 | 245.27 | 0 |
| 1732555800 | 245.46 | 1.47 | 0.60 | 243.99 | 245.59 | 243.78 | 0 |
| 1732296600 | 243.99 | 3.91 | 1.63 | 240.08 | 243.99 | 240.08 | 0 |
| 1732210200 | 240.08 | -1.07 | -0.44 | 241.15 | 241.17 | 238.97 | 0 |
| 1732123800 | 241.15 | 0.57 | 0.24 | 240.58 | 242.51 | 240.58 | 0 |
| 1732037400 | 240.58 | -0.14 | -0.06 | 240.72 | 241.94 | 239.26 | 0 |
| 1731951000 | 240.72 | 1.12 | 0.47 | 239.6 | 240.76 | 238.77 | 0 |
| 1731691800 | 239.6 | -0.41 | -0.17 | 240.01 | 240.22 | 238.81 | 0 |
| 1731605400 | 240.01 | 3.99 | 1.69 | 236.02 | 240.4 | 236.02 | 0 |
| 1731519000 | 236.02 | -0.7 | -0.30 | 236.72 | 237.55 | 235.06 | 0 |
| 1731432600 | 236.72 | -6.11 | -2.52 | 242.83 | 242.83 | 236.72 | 0 |
| 1731346200 | 242.83 | 1.82 | 0.76 | 241.01 | 243.42 | 241.01 | 0 |
| 1731087000 | 241.01 | 1.42 | 0.59 | 239.59 | 241.56 | 239.22 | 0 |
| 1731000600 | 239.59 | -1.7 | -0.70 | 241.29 | 241.77 | 238.27 | 0 |
| 1730914200 | 241.29 | -0.87 | -0.36 | 242.16 | 243.9 | 240.5 | 0 |
| 1730827800 | 242.16 | -0.05 | -0.02 | 242.21 | 243.04 | 241.74 | 0 |
| 1730741400 | 242.21 | -0.43 | -0.18 | 242.64 | 243.4 | 242.21 | 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
