Premium
FTSEurofirst 300 Financial Services Index (E3020)
FTSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.28 | 0.320256204964 | 1336.43 | 1358.56 | 1333.16 | 0 | 0 | IX |
| 4 | 16.69 | 1.26055497651 | 1324.02 | 1358.56 | 1297.87 | 0 | 0 | IX |
| 12 | 111.16 | 9.04070594933 | 1229.55 | 1358.56 | 1188.79 | 0 | 0 | IX |
| 26 | 201 | 17.6360653149 | 1139.71 | 1358.56 | 1119.14 | 0 | 0 | IX |
| 52 | 302.18 | 29.096896575 | 1038.53 | 1358.56 | 1029.37 | 0 | 0 | IX |
| 156 | 427.88 | 46.8740072084 | 912.83 | 1358.56 | 722.54 | 0 | 0 | IX |
| 260 | 1203.33 | 875.91352453 | 137.38 | 1358.56 | 137.38 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 1340.71 | 4 | 0.30 | 1337.04 | 1343.29 | 1336.33 | 0 |
| 1740072600 | 1336.71 | -5.04 | -0.38 | 1342.81 | 1348.49 | 1334.66 | 0 |
| 1739986200 | 1341.75 | -12.78 | -0.94 | 1354.9 | 1358.56 | 1337.06 | 0 |
| 1739899800 | 1354.53 | 8.35 | 0.62 | 1347.73 | 1356.44 | 1344.3699 | 0 |
| 1739813400 | 1346.18 | 9.12 | 0.68 | 1338.02 | 1348.73 | 1338.02 | 0 |
| 1739554200 | 1337.06 | 0.49 | 0.04 | 1336.43 | 1342.07 | 1333.16 | 0 |
| 1739467800 | 1336.57 | 13.66 | 1.03 | 1323.51 | 1337.46 | 1323.51 | 0 |
| 1739381400 | 1322.91 | -3.4 | -0.26 | 1325.14 | 1330.6199 | 1320.27 | 0 |
| 1739295000 | 1326.31 | 0.75 | 0.06 | 1324.3699 | 1330.3699 | 1323.58 | 0 |
| 1739208600 | 1325.56 | 5.12 | 0.39 | 1321.6199 | 1329.45 | 1321.6199 | 0 |
| 1738949400 | 1320.44 | -5.05 | -0.38 | 1324.33 | 1328.47 | 1319.14 | 0 |
| 1738863000 | 1325.49 | 14.38 | 1.10 | 1311.81 | 1329.06 | 1311.81 | 0 |
| 1738776600 | 1311.1099 | 5 | 0.38 | 1306.32 | 1311.3 | 1297.8699 | 0 |
| 1738690200 | 1306.1099 | -18.85 | -1.42 | 1326 | 1335.1 | 1301 | 0 |
| 1738603800 | 1324.96 | -15.9 | -1.19 | 1344.93 | 1344.93 | 1311.57 | 0 |
| 1738344600 | 1340.8599 | 1.38 | 0.10 | 1339.67 | 1344.93 | 1338.66 | 0 |
| 1738258200 | 1339.48 | 12.51 | 0.94 | 1327.33 | 1339.48 | 1326.6099 | 0 |
| 1738171800 | 1326.97 | 9.23 | 0.70 | 1319.42 | 1330.85 | 1319.42 | 0 |
| 1738085400 | 1317.74 | 4.68 | 0.36 | 1314.38 | 1322.7 | 1314.38 | 0 |
| 1737999000 | 1313.06 | -3.75 | -0.28 | 1318.57 | 1318.57 | 1303.73 | 0 |
| 1737739800 | 1316.81 | -8.09 | -0.61 | 1324.02 | 1330.55 | 1315.3699 | 0 |
| 1737653400 | 1324.9 | 9.46 | 0.72 | 1316.93 | 1325.52 | 1313.02 | 0 |
| 1737567000 | 1315.44 | 11.01 | 0.84 | 1305.1 | 1318.15 | 1305.1 | 0 |
| 1737480600 | 1304.43 | 6.84 | 0.53 | 1298.82 | 1305.01 | 1298.82 | 0 |
| 1737394200 | 1297.59 | 3.48 | 0.27 | 1293.91 | 1299.1 | 1292.3 | 0 |
| 1737135000 | 1294.1099 | 14.78 | 1.16 | 1278.84 | 1294.96 | 1278.84 | 0 |
| 1737048600 | 1279.33 | 11.84 | 0.93 | 1266.75 | 1279.33 | 1266.75 | 0 |
| 1736962200 | 1267.49 | 23.66 | 1.90 | 1245.5 | 1270.27 | 1242.4 | 0 |
| 1736875800 | 1243.83 | 2.46 | 0.20 | 1241.23 | 1248.91 | 1240 | 0 |
| 1736789400 | 1241.3699 | -15.06 | -1.20 | 1242.5 | 1245.47 | 1237.33 | 0 |
| 1736530200 | 1256.43 | -16.64 | -1.31 | 1273.07 | 1275.34 | 1255.07 | 0 |
| 1736443800 | 1273.07 | 16.2 | 1.29 | 1256.8699 | 1275.8699 | 1255.23 | 0 |
| 1736357400 | 1256.8699 | 9 | 0.72 | 1247.8699 | 1269 | 1247.8699 | 0 |
| 1736271000 | 1247.8699 | 8.68 | 0.70 | 1239.19 | 1257.55 | 1238.77 | 0 |
| 1736184600 | 1239.19 | 6.01 | 0.49 | 1233.18 | 1241.68 | 1233.18 | 0 |
| 1735925400 | 1233.18 | 5.44 | 0.44 | 1227.74 | 1239.92 | 1227.74 | 0 |
| 1735839000 | 1227.74 | 8.71 | 0.71 | 1219.03 | 1228.31 | 1218.29 | 0 |
| 1735666200 | 1219.03 | 3.03 | 0.25 | 1216 | 1219.67 | 1215.45 | 0 |
| 1735579800 | 1216 | -3.59 | -0.29 | 1219.59 | 1219.59 | 1210.04 | 0 |
| 1735320600 | 1219.59 | 13.53 | 1.12 | 1206.06 | 1219.7 | 1205.04 | 0 |
| 1735061400 | 1206.06 | 1.48 | 0.12 | 1204.58 | 1207.55 | 1204.58 | 0 |
| 1734975000 | 1204.58 | -1.74 | -0.14 | 1206.32 | 1211.33 | 1199.1 | 0 |
| 1734715800 | 1206.32 | -4.92 | -0.41 | 1211.24 | 1211.24 | 1188.79 | 0 |
| 1734629400 | 1211.24 | -25.64 | -2.07 | 1236.88 | 1237.83 | 1204.59 | 0 |
| 1734543000 | 1236.88 | -0.7 | -0.06 | 1237.58 | 1241.4 | 1234.3699 | 0 |
| 1734456600 | 1237.58 | -7.44 | -0.60 | 1245.02 | 1245.02 | 1235.82 | 0 |
| 1734370200 | 1245.02 | 6.77 | 0.55 | 1238.25 | 1247.04 | 1237.83 | 0 |
| 1734111000 | 1238.25 | -8.15 | -0.65 | 1246.4 | 1248.83 | 1235.8 | 0 |
| 1734024600 | 1246.4 | -1.89 | -0.15 | 1248.29 | 1251.8699 | 1243.58 | 0 |
| 1733938200 | 1248.29 | 5.6 | 0.45 | 1242.69 | 1251.26 | 1240.04 | 0 |
| 1733851800 | 1242.69 | -10.69 | -0.85 | 1253.38 | 1253.51 | 1242.69 | 0 |
| 1733765400 | 1253.38 | -8.54 | -0.68 | 1261.92 | 1267.02 | 1251.19 | 0 |
| 1733506200 | 1261.92 | -0.66 | -0.05 | 1262.58 | 1266.46 | 1257.7 | 0 |
| 1733419800 | 1262.58 | 5.89 | 0.47 | 1256.69 | 1263.77 | 1256.69 | 0 |
| 1733333400 | 1256.69 | 6.08 | 0.49 | 1250.6099 | 1258.46 | 1250.6099 | 0 |
| 1733247000 | 1250.6099 | 4.19 | 0.34 | 1246.42 | 1252.25 | 1245.68 | 0 |
| 1733160600 | 1246.42 | 3.85 | 0.31 | 1242.57 | 1251.8 | 1239.45 | 0 |
| 1732901400 | 1242.57 | 13.02 | 1.06 | 1229.55 | 1242.57 | 1229.55 | 0 |
| 1732815000 | 1229.55 | 6.16 | 0.50 | 1223.39 | 1233.1099 | 1223.34 | 0 |
| 1732728600 | 1223.39 | 3.62 | 0.30 | 1219.77 | 1224.58 | 1217.2 | 0 |
| 1732642200 | 1219.77 | -10.99 | -0.89 | 1230.76 | 1231.7 | 1217.25 | 0 |
| 1732555800 | 1230.76 | 6.09 | 0.50 | 1224.67 | 1235.75 | 1224.27 | 0 |
| 1732296600 | 1224.67 | 14.03 | 1.16 | 1210.64 | 1226.68 | 1210.64 | 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
