Premium
FTSEurofirst 300 Technology Index (E3X10)
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 | -30.8 | -1.4764817549 | 2086.04 | 2086.04 | 1926.61 | 0 | 0 | IX |
| 4 | 128.31 | 6.65877847145 | 1926.93 | 2097.59 | 1913.03 | 0 | 0 | IX |
| 12 | 289.15 | 16.3723253062 | 1766.09 | 2097.59 | 1766.09 | 0 | 0 | IX |
| 26 | 134.6 | 7.00808063979 | 1920.64 | 2097.59 | 1700.73 | 0 | 0 | IX |
| 52 | 172.12 | 9.14015038872 | 1883.12 | 2181.54 | 1700.73 | 0 | 0 | IX |
| 156 | 579.08 | 39.2288098851 | 1476.16 | 2181.54 | 1050.68 | 0 | 0 | IX |
| 260 | 1915.98 | 1375.82938389 | 139.26 | 2181.54 | 139.26 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 2055.2399 | 21.99 | 1.08 | 2033.29 | 2065.82 | 2033.29 | 0 |
| 1738171800 | 2033.25 | 52.82 | 2.67 | 1980.62 | 2072.3 | 1980.62 | 0 |
| 1738085400 | 1980.43 | 1.34 | 0.07 | 1979.24 | 2007.16 | 1958.76 | 0 |
| 1737999000 | 1979.09 | -66.72 | -3.26 | 2045.91 | 2045.91 | 1926.61 | 0 |
| 1737739800 | 2045.81 | -8 | -0.39 | 2053.75 | 2074.33 | 2039.93 | 0 |
| 1737653400 | 2053.81 | -32.08 | -1.54 | 2086.04 | 2086.04 | 2039.46 | 0 |
| 1737567000 | 2085.89 | 32.9 | 1.60 | 2053.09 | 2097.59 | 2053.09 | 0 |
| 1737480600 | 2052.9899 | -11.81 | -0.57 | 2064.89 | 2071.35 | 2044.69 | 0 |
| 1737394200 | 2064.8 | 10.2 | 0.50 | 2054.55 | 2066.78 | 2044.91 | 0 |
| 1737135000 | 2054.6 | 5.42 | 0.26 | 2049.08 | 2063.9 | 2036 | 0 |
| 1737048600 | 2049.18 | 41.41 | 2.06 | 2007.66 | 2051.33 | 2007.66 | 0 |
| 1736962200 | 2007.77 | 25.17 | 1.27 | 1982.76 | 2020.07 | 1975.41 | 0 |
| 1736875800 | 1982.6 | 14 | 0.71 | 1968.62 | 2004.68 | 1968.62 | 0 |
| 1736789400 | 1968.6 | -23.48 | -1.18 | 1949.34 | 1971.77 | 1945.98 | 0 |
| 1736530200 | 1992.08 | -11.84 | -0.59 | 2003.92 | 2012.71 | 1980.51 | 0 |
| 1736443800 | 2003.92 | 9.62 | 0.48 | 1994.3 | 2003.92 | 1980.8 | 0 |
| 1736357400 | 1994.3 | -20.83 | -1.03 | 2015.13 | 2031.66 | 1983.95 | 0 |
| 1736271000 | 2015.13 | 6.42 | 0.32 | 2008.71 | 2032.07 | 1995.55 | 0 |
| 1736184600 | 2008.71 | 81.53 | 4.23 | 1927.18 | 2008.71 | 1927.18 | 0 |
| 1735925400 | 1927.18 | -17.91 | -0.92 | 1945.09 | 1945.15 | 1913.03 | 0 |
| 1735839000 | 1945.09 | 18.16 | 0.94 | 1926.93 | 1946.76 | 1916.96 | 0 |
| 1735666200 | 1926.93 | 10.54 | 0.55 | 1916.39 | 1927.78 | 1914.23 | 0 |
| 1735579800 | 1916.39 | -29.25 | -1.50 | 1945.64 | 1945.67 | 1911.93 | 0 |
| 1735320600 | 1945.64 | 6.39 | 0.33 | 1939.25 | 1959.65 | 1933.42 | 0 |
| 1735061400 | 1939.25 | 6.11 | 0.32 | 1933.14 | 1942.83 | 1933.14 | 0 |
| 1734975000 | 1933.14 | -4.23 | -0.22 | 1937.37 | 1943.36 | 1920.1 | 0 |
| 1734715800 | 1937.37 | -4.65 | -0.24 | 1942.02 | 1943.5 | 1902.27 | 0 |
| 1734629400 | 1942.02 | -48.28 | -2.43 | 1990.3 | 1990.37 | 1934.53 | 0 |
| 1734543000 | 1990.3 | 23.08 | 1.17 | 1967.22 | 1997.01 | 1967.21 | 0 |
| 1734456600 | 1967.22 | 12.57 | 0.64 | 1954.65 | 1985.59 | 1947.18 | 0 |
| 1734370200 | 1954.65 | -4.17 | -0.21 | 1958.82 | 1958.96 | 1943.4 | 0 |
| 1734111000 | 1958.82 | -1.03 | -0.05 | 1959.85 | 1967.49 | 1951.66 | 0 |
| 1734024600 | 1959.85 | 10.19 | 0.52 | 1949.66 | 1964.8 | 1944.87 | 0 |
| 1733938200 | 1949.66 | 5.92 | 0.30 | 1943.74 | 1950.55 | 1931.59 | 0 |
| 1733851800 | 1943.74 | -10.86 | -0.56 | 1954.6 | 1962.09 | 1942.52 | 0 |
| 1733765400 | 1954.6 | 1.84 | 0.09 | 1952.76 | 1962.83 | 1940.33 | 0 |
| 1733506200 | 1952.76 | 7.05 | 0.36 | 1945.71 | 1952.76 | 1932.77 | 0 |
| 1733419800 | 1945.71 | 1.95 | 0.10 | 1943.76 | 1960.45 | 1936.76 | 0 |
| 1733333400 | 1943.76 | 38.28 | 2.01 | 1905.48 | 1947.7 | 1905.48 | 0 |
| 1733247000 | 1905.48 | 22.13 | 1.18 | 1883.35 | 1910.92 | 1879.62 | 0 |
| 1733160600 | 1883.35 | 27.04 | 1.46 | 1856.31 | 1883.35 | 1838.05 | 0 |
| 1732901400 | 1856.31 | 33.01 | 1.81 | 1823.3 | 1861.5 | 1817.54 | 0 |
| 1732815000 | 1823.3 | 19.53 | 1.08 | 1803.77 | 1844.52 | 1803.77 | 0 |
| 1732728600 | 1803.77 | -26.78 | -1.46 | 1830.55 | 1830.74 | 1799.73 | 0 |
| 1732642200 | 1830.55 | -14.81 | -0.80 | 1845.36 | 1845.79 | 1823.54 | 0 |
| 1732555800 | 1845.36 | 8.26 | 0.45 | 1837.1 | 1860.65 | 1837.08 | 0 |
| 1732296600 | 1837.1 | 21.92 | 1.21 | 1815.18 | 1845.74 | 1813.8 | 0 |
| 1732210200 | 1815.18 | 26.06 | 1.46 | 1789.12 | 1815.9 | 1775.26 | 0 |
| 1732123800 | 1789.12 | -1.78 | -0.10 | 1790.9 | 1815.16 | 1781.24 | 0 |
| 1732037400 | 1790.9 | -6.95 | -0.39 | 1797.85 | 1806.9 | 1767.75 | 0 |
| 1731951000 | 1797.85 | -3.7 | -0.21 | 1801.55 | 1801.77 | 1774.8 | 0 |
| 1731691800 | 1801.55 | -57.08 | -3.07 | 1858.63 | 1858.63 | 1801.09 | 0 |
| 1731605400 | 1858.63 | 58.48 | 3.25 | 1800.15 | 1858.63 | 1800.15 | 0 |
| 1731519000 | 1800.15 | -15.71 | -0.87 | 1815.86 | 1815.86 | 1784.38 | 0 |
| 1731432600 | 1815.86 | -2.1 | -0.12 | 1817.96 | 1837.56 | 1803.25 | 0 |
| 1731346200 | 1817.96 | 11.98 | 0.66 | 1805.98 | 1834.6 | 1805.98 | 0 |
| 1731087000 | 1805.98 | -7.14 | -0.39 | 1813.12 | 1832.87 | 1792.22 | 0 |
| 1731000600 | 1813.12 | 47.03 | 2.66 | 1766.09 | 1817.89 | 1766.09 | 0 |
| 1730914200 | 1766.09 | -27.12 | -1.51 | 1793.21 | 1822.11 | 1765.94 | 0 |
| 1730827800 | 1793.21 | 14.96 | 0.84 | 1778.25 | 1795.63 | 1772.59 | 0 |
| 1730741400 | 1778.25 | -22.76 | -1.26 | 1801.01 | 1801.01 | 1773.7 | 0 |
| 1730482200 | 1801.01 | 20.38 | 1.14 | 1780.63 | 1803.52 | 1776.93 | 0 |
| 1730395800 | 1780.63 | -39.53 | -2.17 | 1820.16 | 1820.2 | 1767.33 | 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
