Premium
FTSEurofirst 300 Health Care Index (E2010)
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 | -7.68 | -0.848478152792 | 905.15 | 928.13 | 897.22 | 0 | 0 | IX |
| 4 | -39.76 | -4.24228844574 | 937.23 | 939.78 | 858.56 | 0 | 0 | IX |
| 12 | -103.71 | -10.3587766436 | 1001.18 | 1001.66 | 858.56 | 0 | 0 | IX |
| 26 | -106.7 | -10.6256908691 | 1004.17 | 1063 | 858.56 | 0 | 0 | IX |
| 52 | -8.9 | -0.981938943257 | 906.37 | 1063 | 858.56 | 0 | 0 | IX |
| 156 | 68.69 | 8.28808610246 | 828.78 | 1063 | 751.8 | 0 | 0 | IX |
| 260 | 802.7 | 846.997995146 | 94.77 | 1063 | 94.77 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 912.24 | -11.11 | -1.20 | 916.01 | 917.06 | 912.22 | 0 |
| 1736530200 | 923.35 | -3.06 | -0.33 | 926.41 | 928.13 | 922.74 | 0 |
| 1736443800 | 926.41 | 9.43 | 1.03 | 916.98 | 927.44 | 915.45 | 0 |
| 1736357400 | 916.98 | 7.4 | 0.81 | 909.58 | 920.51 | 909.58 | 0 |
| 1736271000 | 909.58 | 4.43 | 0.49 | 905.15 | 910.8 | 897.22 | 0 |
| 1736184600 | 905.15 | -0.58 | -0.06 | 905.73 | 905.76 | 898.24 | 0 |
| 1735925400 | 905.73 | -2.97 | -0.33 | 908.7 | 909.1 | 903.44 | 0 |
| 1735839000 | 908.7 | 6.83 | 0.76 | 901.87 | 910.18 | 900.84 | 0 |
| 1735666200 | 901.87 | 4.46 | 0.50 | 897.41 | 902.3 | 896.29 | 0 |
| 1735579800 | 897.41 | -5.97 | -0.66 | 903.38 | 903.38 | 893.41 | 0 |
| 1735320600 | 903.38 | 8.38 | 0.94 | 895 | 903.38 | 893.7 | 0 |
| 1735061400 | 895 | 0.61 | 0.07 | 894.39 | 896.91 | 894.39 | 0 |
| 1734975000 | 894.39 | 12.75 | 1.45 | 881.64 | 902.05 | 881.22 | 0 |
| 1734715800 | 881.64 | -37.71 | -4.10 | 919.35 | 919.35 | 858.56 | 0 |
| 1734629400 | 919.35 | -17.52 | -1.87 | 936.87 | 937.63 | 915.93 | 0 |
| 1734543000 | 936.87 | -0.63 | -0.07 | 937.5 | 938.48 | 933.61 | 0 |
| 1734456600 | 937.5 | 0.27 | 0.03 | 937.23 | 939.78 | 925.05 | 0 |
| 1734370200 | 937.23 | 10.76 | 1.16 | 926.47 | 937.53 | 926.47 | 0 |
| 1734111000 | 926.47 | -16.95 | -1.80 | 943.42 | 943.42 | 924.32 | 0 |
| 1734024600 | 943.42 | -2.26 | -0.24 | 945.68 | 945.68 | 939.09 | 0 |
| 1733938200 | 945.68 | 1.94 | 0.21 | 943.74 | 946.61 | 938.52 | 0 |
| 1733851800 | 943.74 | -3.41 | -0.36 | 947.15 | 954.3 | 943.69 | 0 |
| 1733765400 | 947.15 | -0.23 | -0.02 | 947.38 | 949.66 | 942.88 | 0 |
| 1733506200 | 947.38 | 5.39 | 0.57 | 941.99 | 948.93 | 941.14 | 0 |
| 1733419800 | 941.99 | -0.6 | -0.06 | 942.59 | 943.79 | 937.09 | 0 |
| 1733333400 | 942.59 | -7.21 | -0.76 | 949.8 | 950.18 | 939.67 | 0 |
| 1733247000 | 949.8 | 1.62 | 0.17 | 948.18 | 952.47 | 947.81 | 0 |
| 1733160600 | 948.18 | 5.55 | 0.59 | 942.63 | 948.4 | 942.3 | 0 |
| 1732901400 | 942.63 | 4.82 | 0.51 | 937.81 | 942.63 | 933.51 | 0 |
| 1732815000 | 937.81 | 2.35 | 0.25 | 935.46 | 942.55 | 935.42 | 0 |
| 1732728600 | 935.46 | -0.39 | -0.04 | 935.85 | 938.06 | 933.26 | 0 |
| 1732642200 | 935.85 | -0.29 | -0.03 | 936.14 | 942.61 | 930.6 | 0 |
| 1732555800 | 936.14 | -4.19 | -0.45 | 940.33 | 943.7 | 933.45 | 0 |
| 1732296600 | 940.33 | 24.3 | 2.65 | 916.03 | 941.58 | 916.03 | 0 |
| 1732210200 | 916.03 | 0.37 | 0.04 | 915.66 | 917.34 | 911.24 | 0 |
| 1732123800 | 915.66 | 4.09 | 0.45 | 911.57 | 919.42 | 911.52 | 0 |
| 1732037400 | 911.57 | 5.2 | 0.57 | 906.37 | 911.59 | 902.93 | 0 |
| 1731951000 | 906.37 | -5.09 | -0.56 | 911.46 | 913.28 | 902.44 | 0 |
| 1731691800 | 911.46 | -26.33 | -2.81 | 937.79 | 938.09 | 909.48 | 0 |
| 1731605400 | 937.79 | 0.43 | 0.05 | 937.36 | 938.98 | 932.16 | 0 |
| 1731519000 | 937.36 | 1.41 | 0.15 | 935.95 | 939.21 | 928.98 | 0 |
| 1731432600 | 935.95 | -17.35 | -1.82 | 953.3 | 953.3 | 935.63 | 0 |
| 1731346200 | 953.3 | 13.67 | 1.45 | 939.63 | 955.21 | 939.63 | 0 |
| 1731087000 | 939.63 | 5.94 | 0.64 | 933.69 | 946.58 | 933.69 | 0 |
| 1731000600 | 933.69 | -4.96 | -0.53 | 938.65 | 940.64 | 929.6 | 0 |
| 1730914200 | 938.65 | -3.12 | -0.33 | 941.77 | 972.57 | 937.22 | 0 |
| 1730827800 | 941.77 | -17.51 | -1.83 | 959.28 | 959.44 | 938.82 | 0 |
| 1730741400 | 959.28 | -4.06 | -0.42 | 963.34 | 966.72 | 958.11 | 0 |
| 1730482200 | 963.34 | 11.32 | 1.19 | 952.02 | 966.09 | 950.57 | 0 |
| 1730395800 | 952.02 | -12.49 | -1.29 | 964.51 | 964.97 | 948.69 | 0 |
| 1730309400 | 964.51 | -12.63 | -1.29 | 977.14 | 977.14 | 954.04 | 0 |
| 1730223000 | 977.14 | -10.75 | -1.09 | 987.89 | 991.03 | 977.14 | 0 |
| 1730136600 | 987.89 | -3.65 | -0.37 | 991.54 | 994.16 | 983.59 | 0 |
| 1729873800 | 991.54 | -0.33 | -0.03 | 991.87 | 991.87 | 987.27 | 0 |
| 1729787400 | 991.87 | -4.26 | -0.43 | 996.13 | 1001.66 | 991.87 | 0 |
| 1729701000 | 996.13 | 0.85 | 0.09 | 995.28 | 1000.88 | 993.59 | 0 |
| 1729614600 | 995.28 | -5.9 | -0.59 | 1001.18 | 1001.56 | 988.1 | 0 |
| 1729528200 | 1001.18 | -2.42 | -0.24 | 1003.6 | 1006.92 | 1000.24 | 0 |
| 1729269000 | 1003.6 | -3.77 | -0.37 | 1007.37 | 1007.43 | 1000.07 | 0 |
| 1729182600 | 1007.37 | 10.23 | 1.03 | 997.14 | 1008.07 | 995.72 | 0 |
| 1729096200 | 997.14 | -1.02 | -0.10 | 998.16 | 1000.36 | 994.92 | 0 |
| 1729009800 | 998.16 | -3.77 | -0.38 | 1001.93 | 1010.97 | 996.34 | 0 |
| 1728923400 | 1001.93 | 6.37 | 0.64 | 995.56 | 1002.7 | 995.31 | 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
