Premium
FTSEurofirst 300 Index (E3X)
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 | 58.15 | 2.89433079488 | 2009.1 | 2073.06 | 1993.37 | 0 | 0 | IX |
| 4 | -107.26 | -4.93260550653 | 2174.51 | 2174.81 | 1845.24 | 0 | 0 | IX |
| 12 | -77.22 | -3.60088973033 | 2144.47 | 2255.8 | 1845.24 | 0 | 0 | IX |
| 26 | 10.41 | 0.506116178215 | 2056.84 | 2255.8 | 1845.24 | 0 | 0 | IX |
| 52 | 61.44 | 3.06310168959 | 2005.81 | 2255.8 | 1845.24 | 0 | 0 | IX |
| 156 | 294.93 | 16.6409000632 | 1772.32 | 2255.8 | 1506.25 | 0 | 0 | IX |
| 260 | 774.93 | 59.9642503405 | 1292.32 | 2255.8 | 1263.44 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 2067.25 | 7.81 | 0.38 | 2059.39 | 2073.06 | 2059.01 | 0 |
| 1745512200 | 2059.44 | 8.12 | 0.40 | 2052.02 | 2060.77 | 2036.15 | 0 |
| 1745425800 | 2051.32 | 35.24 | 1.75 | 2017.08 | 2063.05 | 2017.08 | 0 |
| 1745339400 | 2016.08 | 5.97 | 0.30 | 2009.1 | 2016.08 | 1993.37 | 0 |
| 1744907400 | 2010.11 | -4.52 | -0.22 | 2013.74 | 2014.58 | 1999.34 | 0 |
| 1744821000 | 2014.63 | -2.93 | -0.15 | 2015.73 | 2015.73 | 1989.68 | 0 |
| 1744734600 | 2017.56 | 31.29 | 1.58 | 1988.49 | 2019.33 | 1988.49 | 0 |
| 1744648200 | 1986.27 | 51.14 | 2.64 | 1934.91 | 1993.69 | 1934.91 | 0 |
| 1744389000 | 1935.13 | -2.89 | -0.15 | 1935 | 1952.39 | 1906.57 | 0 |
| 1744302600 | 1938.02 | 71.12 | 3.81 | 1870.99 | 2008.14 | 1870.99 | 0 |
| 1744216200 | 1866.9 | -69.16 | -3.57 | 1931.77 | 1931.77 | 1845.24 | 0 |
| 1744129800 | 1936.06 | 50.45 | 2.68 | 1884.88 | 1956.62 | 1884.88 | 0 |
| 1744043400 | 1885.61 | -89.8 | -4.55 | 1974.63 | 1974.63 | 1846.88 | 0 |
| 1743784200 | 1975.41 | -104.65 | -5.03 | 2078.39 | 2078.39 | 1958.59 | 0 |
| 1743697800 | 2080.06 | -57.77 | -2.70 | 2139.2199 | 2139.2199 | 2075.08 | 0 |
| 1743611400 | 2137.83 | -11.42 | -0.53 | 2149.4 | 2149.4 | 2123.11 | 0 |
| 1743525000 | 2149.25 | 23.03 | 1.08 | 2126.57 | 2153.7 | 2126.57 | 0 |
| 1743438600 | 2126.2199 | -31.25 | -1.45 | 2158.1 | 2158.1 | 2117.32 | 0 |
| 1743183000 | 2157.4699 | -16.66 | -0.77 | 2174.51 | 2174.81 | 2150.9899 | 0 |
| 1743096600 | 2174.13 | -9.52 | -0.44 | 2185.77 | 2185.77 | 2159.13 | 0 |
| 1743010200 | 2183.65 | -15.48 | -0.70 | 2198.23 | 2203.41 | 2182.08 | 0 |
| 1742923800 | 2199.13 | 15.02 | 0.69 | 2184.81 | 2208.79 | 2184.81 | 0 |
| 1742837400 | 2184.11 | -3.24 | -0.15 | 2187.71 | 2200.6 | 2179.12 | 0 |
| 1742578200 | 2187.35 | -12.99 | -0.59 | 2199.95 | 2199.95 | 2178.36 | 0 |
| 1742491800 | 2200.34 | -9.08 | -0.41 | 2210.67 | 2214.38 | 2188.58 | 0 |
| 1742405400 | 2209.42 | 4.3 | 0.20 | 2206.95 | 2212.77 | 2196.9 | 0 |
| 1742319000 | 2205.12 | 12.49 | 0.57 | 2191.46 | 2211.75 | 2191.46 | 0 |
| 1742232600 | 2192.63 | 18.02 | 0.83 | 2176.1 | 2194.44 | 2175.59 | 0 |
| 1741973400 | 2174.61 | 24.01 | 1.12 | 2152.05 | 2177.56 | 2148.12 | 0 |
| 1741887000 | 2150.6 | -3.8 | -0.18 | 2157.66 | 2167.4 | 2146.2199 | 0 |
| 1741800600 | 2154.4 | 18.9 | 0.89 | 2136 | 2167.26 | 2136 | 0 |
| 1741714200 | 2135.5 | -38.36 | -1.76 | 2171.33 | 2175.06 | 2131.54 | 0 |
| 1741627800 | 2173.86 | -30.7 | -1.39 | 2205.2199 | 2212.85 | 2170.8 | 0 |
| 1741368600 | 2204.56 | -10.51 | -0.47 | 2216.53 | 2216.53 | 2192.88 | 0 |
| 1741282200 | 2215.07 | -1.94 | -0.09 | 2216.58 | 2225.4699 | 2195.34 | 0 |
| 1741195800 | 2217.01 | 18.67 | 0.85 | 2191.55 | 2235.7 | 2191.55 | 0 |
| 1741109400 | 2198.34 | -49.17 | -2.19 | 2248.62 | 2248.62 | 2196.13 | 0 |
| 1741023000 | 2247.51 | 24.46 | 1.10 | 2223.37 | 2255.8 | 2219.84 | 0 |
| 1740763800 | 2223.05 | 0.6 | 0.03 | 2221.05 | 2223.05 | 2203.02 | 0 |
| 1740677400 | 2222.45 | -8.97 | -0.40 | 2231.7199 | 2231.7199 | 2210.37 | 0 |
| 1740591000 | 2231.42 | 22.22 | 1.01 | 2208.68 | 2234.12 | 2208.68 | 0 |
| 1740504600 | 2209.2 | 3.82 | 0.17 | 2205.35 | 2220.37 | 2199.4899 | 0 |
| 1740418200 | 2205.38 | -2.62 | -0.12 | 2205.69 | 2212.82 | 2193.55 | 0 |
| 1740159000 | 2208 | 11.61 | 0.53 | 2196.44 | 2209.8 | 2196.44 | 0 |
| 1740072600 | 2196.39 | -5.8 | -0.26 | 2202.27 | 2208.54 | 2193.58 | 0 |
| 1739986200 | 2202.19 | -19.23 | -0.87 | 2221.76 | 2223.21 | 2197.9899 | 0 |
| 1739899800 | 2221.42 | 7.65 | 0.35 | 2215.07 | 2224.78 | 2211.66 | 0 |
| 1739813400 | 2213.77 | 12.4 | 0.56 | 2201.79 | 2214.6 | 2201.79 | 0 |
| 1739554200 | 2201.37 | -4.89 | -0.22 | 2205.75 | 2209.88 | 2197.73 | 0 |
| 1739467800 | 2206.26 | 24.8 | 1.14 | 2182.18 | 2206.26 | 2182.18 | 0 |
| 1739381400 | 2181.46 | 2.09 | 0.10 | 2178.5 | 2184.35 | 2170.29 | 0 |
| 1739295000 | 2179.37 | 6.04 | 0.28 | 2171.48 | 2180.64 | 2170.5 | 0 |
| 1739208600 | 2173.33 | 11.44 | 0.53 | 2162.9699 | 2175.66 | 2162.9699 | 0 |
| 1738949400 | 2161.89 | -8.54 | -0.39 | 2168.48 | 2171.52 | 2159.06 | 0 |
| 1738863000 | 2170.43 | 26.54 | 1.24 | 2144.28 | 2172 | 2144.28 | 0 |
| 1738776600 | 2143.89 | 9.77 | 0.46 | 2133.41 | 2143.89 | 2129.98 | 0 |
| 1738690200 | 2134.12 | 4.51 | 0.21 | 2129.39 | 2134.7199 | 2114.44 | 0 |
| 1738603800 | 2129.61 | -17.47 | -0.81 | 2151.58 | 2151.58 | 2113.2199 | 0 |
| 1738344600 | 2147.08 | 2.3 | 0.11 | 2144.4699 | 2158.36 | 2144.4699 | 0 |
| 1738258200 | 2144.78 | 17.6 | 0.83 | 2127.7399 | 2145.66 | 2127.7399 | 0 |
| 1738171800 | 2127.18 | 11.5 | 0.54 | 2117.05 | 2132.62 | 2117.05 | 0 |
| 1738085400 | 2115.68 | 6.32 | 0.30 | 2110.79 | 2124.53 | 2110.79 | 0 |
| 1737999000 | 2109.36 | -2.63 | -0.12 | 2113.15 | 2113.15 | 2092.51 | 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
