Premium
FTSEurofirst 300 Insurance Index (E3030)
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 | 29.94 | 4.05812030687 | 737.78 | 771.73 | 737.78 | 0 | 0 | IX |
| 4 | 42.2 | 5.81651780792 | 725.52 | 771.73 | 707.26 | 0 | 0 | IX |
| 12 | 105.9 | 16.0013296667 | 661.82 | 771.73 | 651.59 | 0 | 0 | IX |
| 26 | 117.83 | 18.1307605903 | 649.89 | 771.73 | 636.79 | 0 | 0 | IX |
| 52 | 150.97 | 24.4783137414 | 616.75 | 771.73 | 572.22 | 0 | 0 | IX |
| 156 | 261.27 | 51.5885082437 | 506.45 | 771.73 | 429.9 | 0 | 0 | IX |
| 260 | 627.19 | 446.303280438 | 140.53 | 771.73 | 140.53 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 769.36 | 6.76 | 0.89 | 762.39 | 770.75 | 762.39 | 0 |
| 1742232600 | 762.6 | 6.51 | 0.86 | 756.52 | 762.6 | 755.38 | 0 |
| 1741973400 | 756.09 | 3.64 | 0.48 | 753.08 | 758.27 | 748.46 | 0 |
| 1741887000 | 752.45 | 2.73 | 0.36 | 751.4 | 757.36 | 750.07 | 0 |
| 1741800600 | 749.72 | 11.96 | 1.62 | 737.78 | 752.39 | 737.78 | 0 |
| 1741714200 | 737.76 | -9.95 | -1.33 | 746.99 | 748.73 | 735.49 | 0 |
| 1741627800 | 747.71 | 0.7 | 0.09 | 747.89 | 752.13 | 745.23 | 0 |
| 1741368600 | 747.01 | 0.16 | 0.02 | 747.9 | 749.4 | 738.63 | 0 |
| 1741282200 | 746.85 | -0.61 | -0.08 | 746.76 | 752.06 | 740.38 | 0 |
| 1741195800 | 747.46 | 5.33 | 0.72 | 739.57 | 753.33 | 739.57 | 0 |
| 1741109400 | 742.13 | -8.56 | -1.14 | 751.29 | 751.29 | 739.17 | 0 |
| 1741023000 | 750.69 | 13.24 | 1.80 | 737.53 | 753.67 | 734.5 | 0 |
| 1740763800 | 737.45 | -2.51 | -0.34 | 739.74 | 739.74 | 731.95 | 0 |
| 1740677400 | 739.96 | -0.78 | -0.11 | 740.77 | 740.85 | 733.82 | 0 |
| 1740591000 | 740.74 | 17.37 | 2.40 | 723.31 | 740.87 | 723.31 | 0 |
| 1740504600 | 723.37 | 5.86 | 0.82 | 717.7 | 726.35 | 714.16 | 0 |
| 1740418200 | 717.51 | 5.05 | 0.71 | 712.16 | 717.51 | 712.16 | 0 |
| 1740159000 | 712.46 | 1.63 | 0.23 | 710.93 | 712.96 | 707.26 | 0 |
| 1740072600 | 710.83 | 0.07 | 0.01 | 710.89 | 719.38 | 709.16 | 0 |
| 1739986200 | 710.76 | -14.75 | -2.03 | 725.52 | 727.39 | 710.06 | 0 |
| 1739899800 | 725.51 | 3.2 | 0.44 | 722.73 | 726.63 | 721.42 | 0 |
| 1739813400 | 722.31 | 7.95 | 1.11 | 714.5 | 723.4 | 714.5 | 0 |
| 1739554200 | 714.36 | -9.79 | -1.35 | 723.74 | 723.74 | 710.18 | 0 |
| 1739467800 | 724.15 | 5.86 | 0.82 | 718.36 | 725.36 | 717.53 | 0 |
| 1739381400 | 718.29 | 3.11 | 0.43 | 714.87 | 720.66 | 714.87 | 0 |
| 1739295000 | 715.18 | -0.58 | -0.08 | 715.5 | 718.37 | 713.54 | 0 |
| 1739208600 | 715.76 | 4.69 | 0.66 | 711.52 | 716.68 | 711.52 | 0 |
| 1738949400 | 711.07 | 1.42 | 0.20 | 709.13 | 714.59 | 709.13 | 0 |
| 1738863000 | 709.65 | 7.02 | 1.00 | 702.9 | 710.68 | 702.9 | 0 |
| 1738776600 | 702.63 | 0.61 | 0.09 | 702.03 | 702.76 | 697.84 | 0 |
| 1738690200 | 702.02 | 3.65 | 0.52 | 698.53 | 702.02 | 695.3 | 0 |
| 1738603800 | 698.37 | -3.23 | -0.46 | 702.96 | 702.96 | 693.3 | 0 |
| 1738344600 | 701.6 | -2.41 | -0.34 | 704.06 | 705.35 | 700 | 0 |
| 1738258200 | 704.01 | 1.6 | 0.23 | 702.51 | 705.76 | 701.98 | 0 |
| 1738171800 | 702.41 | 2.16 | 0.31 | 700.69 | 705.54 | 700.33 | 0 |
| 1738085400 | 700.25 | 2.99 | 0.43 | 697.59 | 702.95 | 694.69 | 0 |
| 1737999000 | 697.26 | 10.01 | 1.46 | 688.02 | 699.23 | 688.02 | 0 |
| 1737739800 | 687.25 | -3.35 | -0.49 | 690.28 | 691.73 | 686.21 | 0 |
| 1737653400 | 690.6 | 3.68 | 0.54 | 687.34 | 690.75 | 685.53 | 0 |
| 1737567000 | 686.92 | 8.37 | 1.23 | 678.65 | 691.33 | 678.65 | 0 |
| 1737480600 | 678.55 | -0.7 | -0.10 | 679.72 | 682.1 | 676.12 | 0 |
| 1737394200 | 679.25 | -3.39 | -0.50 | 682.69 | 683.85 | 678.47 | 0 |
| 1737135000 | 682.64 | 5.48 | 0.81 | 677.24 | 685.01 | 677.24 | 0 |
| 1737048600 | 677.16 | 5.06 | 0.75 | 672.04 | 677.52 | 671.57 | 0 |
| 1736962200 | 672.1 | 12.49 | 1.89 | 660.16 | 672.82 | 660.16 | 0 |
| 1736875800 | 659.61 | 3.52 | 0.54 | 655.94 | 660.03 | 655.94 | 0 |
| 1736789400 | 656.09 | -3.79 | -0.57 | 655.55999 | 658.6 | 651.59 | 0 |
| 1736530200 | 659.88 | -10.47 | -1.56 | 670.35 | 670.35 | 659.02 | 0 |
| 1736443800 | 670.35 | -4.24 | -0.63 | 674.59 | 674.59 | 665.74 | 0 |
| 1736357400 | 674.59 | -2.42 | -0.36 | 677.01 | 679.59 | 669.78 | 0 |
| 1736271000 | 677.01 | 4.57 | 0.68 | 672.44 | 677.82 | 663.73 | 0 |
| 1736184600 | 672.44 | 3.47 | 0.52 | 668.97 | 672.44 | 664.96 | 0 |
| 1735925400 | 668.97 | 1.27 | 0.19 | 667.7 | 671.95 | 667.7 | 0 |
| 1735839000 | 667.7 | 3.44 | 0.52 | 664.26 | 668.13 | 663.37 | 0 |
| 1735666200 | 664.26 | 1.97 | 0.30 | 662.29 | 664.48 | 662.08 | 0 |
| 1735579800 | 662.29 | -1.4 | -0.21 | 663.69 | 664.54999 | 660.30999 | 0 |
| 1735320600 | 663.69 | 1.87 | 0.28 | 661.82 | 663.69 | 656.42999 | 0 |
| 1735061400 | 661.82 | 0 | 0.00 | 661.82 | 662.75 | 661.75 | 0 |
| 1734975000 | 661.82 | 2.44 | 0.37 | 659.38 | 663.02 | 658.34 | 0 |
| 1734715800 | 659.38 | -4.41 | -0.66 | 663.79 | 663.79 | 651.94 | 0 |
| 1734629400 | 663.79 | -4.1 | -0.61 | 667.89 | 668.27 | 660.07 | 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
