Premium
FTSEurofirst 300 Technology Hardware and Equipment Index (E3X101020)
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 | 65.11 | 3.79040145306 | 1717.76 | 1943.77 | 1717.76 | 0 | 0 | IX |
| 4 | -383.28 | -17.6940655079 | 2166.15 | 2198.67 | 1613.79 | 0 | 0 | IX |
| 12 | -617.05 | -25.7112737091 | 2399.92 | 2401.94 | 1613.79 | 0 | 0 | IX |
| 26 | -266.82 | -13.0175782679 | 2049.69 | 2413.76 | 1613.79 | 0 | 0 | IX |
| 52 | -1017.02 | -36.3235698545 | 2799.89 | 3146.68 | 1613.79 | 0 | 0 | IX |
| 156 | -25.69 | -1.42046711196 | 1808.56 | 3146.68 | 1281.89 | 0 | 0 | IX |
| 260 | 1606.6 | 911.442673172 | 176.27 | 3146.68 | 176.27 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 1782.87 | -25.3 | -1.40 | 1808.09 | 1828.63 | 1773.39 | 0 |
| 1744821000 | 1808.17 | -81.88 | -4.33 | 1890.03 | 1890.03 | 1770.78 | 0 |
| 1744734600 | 1890.05 | 50.88 | 2.77 | 1839.4 | 1901.38 | 1839.4 | 0 |
| 1744648200 | 1839.17 | 44.39 | 2.47 | 1794.51 | 1866.03 | 1794.51 | 0 |
| 1744389000 | 1794.78 | 2.54 | 0.14 | 1792.48 | 1842.84 | 1778.13 | 0 |
| 1744302600 | 1792.24 | 73.75 | 4.29 | 1717.76 | 1943.77 | 1717.76 | 0 |
| 1744216200 | 1718.49 | -63.84 | -3.58 | 1782.53 | 1782.53 | 1693.38 | 0 |
| 1744129800 | 1782.33 | 62.7 | 3.65 | 1719.76 | 1815.24 | 1719.76 | 0 |
| 1744043400 | 1719.63 | -48.91 | -2.77 | 1768.94 | 1859.9 | 1613.79 | 0 |
| 1743784200 | 1768.54 | -58.38 | -3.20 | 1829.78 | 1835.11 | 1706.74 | 0 |
| 1743697800 | 1826.92 | -135.89 | -6.92 | 1963.05 | 1963.05 | 1822.71 | 0 |
| 1743611400 | 1962.81 | -12.94 | -0.65 | 1975.75 | 1975.75 | 1944.53 | 0 |
| 1743525000 | 1975.75 | 39.51 | 2.04 | 1936.3 | 1977.47 | 1936.3 | 0 |
| 1743438600 | 1936.24 | -62.18 | -3.11 | 1998.5 | 1998.5 | 1924.46 | 0 |
| 1743183000 | 1998.42 | -57.4 | -2.79 | 2055.92 | 2055.92 | 1994.29 | 0 |
| 1743096600 | 2055.82 | -48.93 | -2.32 | 2104.88 | 2104.88 | 2051.59 | 0 |
| 1743010200 | 2104.75 | -56.91 | -2.63 | 2161.63 | 2170.34 | 2102.2199 | 0 |
| 1742923800 | 2161.66 | 3.78 | 0.18 | 2157.91 | 2180.13 | 2138.89 | 0 |
| 1742837400 | 2157.88 | 47.21 | 2.24 | 2110.58 | 2165 | 2110.58 | 0 |
| 1742578200 | 2110.67 | -40.7 | -1.89 | 2151.39 | 2151.39 | 2091.33 | 0 |
| 1742491800 | 2151.37 | -14.55 | -0.67 | 2166.15 | 2198.67 | 2144.75 | 0 |
| 1742405400 | 2165.92 | 20.24 | 0.94 | 2145.92 | 2174.01 | 2130.33 | 0 |
| 1742319000 | 2145.68 | 20.89 | 0.98 | 2124.75 | 2174.38 | 2124.75 | 0 |
| 1742232600 | 2124.79 | 11.57 | 0.55 | 2113.35 | 2137.15 | 2097.92 | 0 |
| 1741973400 | 2113.2199 | 41.04 | 1.98 | 2072.41 | 2126.93 | 2072.41 | 0 |
| 1741887000 | 2072.18 | -19.6 | -0.94 | 2092.29 | 2102.58 | 2063.77 | 0 |
| 1741800600 | 2091.78 | 43.1 | 2.10 | 2048.66 | 2113.75 | 2048.66 | 0 |
| 1741714200 | 2048.68 | -18.19 | -0.88 | 2066.73 | 2100.89 | 2027.88 | 0 |
| 1741627800 | 2066.87 | -88.48 | -4.11 | 2155.63 | 2178.4 | 2036.09 | 0 |
| 1741368600 | 2155.35 | -18.41 | -0.85 | 2174.19 | 2186.45 | 2148.38 | 0 |
| 1741282200 | 2173.76 | -2.55 | -0.12 | 2176.02 | 2208.82 | 2141.5 | 0 |
| 1741195800 | 2176.31 | 50.1 | 2.36 | 2125.37 | 2205.19 | 2125.37 | 0 |
| 1741109400 | 2126.21 | -108.26 | -4.84 | 2234.7399 | 2234.7399 | 2120.19 | 0 |
| 1741023000 | 2234.4699 | 30.11 | 1.37 | 2204.39 | 2256.44 | 2198.07 | 0 |
| 1740763800 | 2204.36 | -61.8 | -2.73 | 2266.12 | 2266.12 | 2180.55 | 0 |
| 1740677400 | 2266.16 | -58.44 | -2.51 | 2324.6 | 2324.6 | 2262.87 | 0 |
| 1740591000 | 2324.6 | 38.3 | 1.68 | 2286.28 | 2328.69 | 2281.46 | 0 |
| 1740504600 | 2286.3 | -52.37 | -2.24 | 2338.77 | 2338.77 | 2267.04 | 0 |
| 1740418200 | 2338.67 | 0.72 | 0.03 | 2337.93 | 2349.65 | 2306.2 | 0 |
| 1740159000 | 2337.95 | 3.72 | 0.16 | 2334.25 | 2356.13 | 2318.43 | 0 |
| 1740072600 | 2334.23 | -9.67 | -0.41 | 2343.98 | 2375.9899 | 2323.13 | 0 |
| 1739986200 | 2343.9 | 11.87 | 0.51 | 2331.9699 | 2352.62 | 2324.6 | 0 |
| 1739899800 | 2332.03 | -30.83 | -1.30 | 2362.98 | 2372.42 | 2329.77 | 0 |
| 1739813400 | 2362.86 | -6.28 | -0.27 | 2369.18 | 2369.18 | 2334.52 | 0 |
| 1739554200 | 2369.14 | -10.28 | -0.43 | 2379.23 | 2401.94 | 2360.19 | 0 |
| 1739467800 | 2379.42 | 56.1 | 2.41 | 2323.31 | 2380.3 | 2323.31 | 0 |
| 1739381400 | 2323.32 | -10.7 | -0.46 | 2333.85 | 2338.45 | 2289.2399 | 0 |
| 1739295000 | 2334.02 | 18.84 | 0.81 | 2315.17 | 2343.79 | 2311.23 | 0 |
| 1739208600 | 2315.18 | 36.88 | 1.62 | 2278.44 | 2323.59 | 2278.44 | 0 |
| 1738949400 | 2278.3 | -34.82 | -1.51 | 2312.88 | 2314.93 | 2273.23 | 0 |
| 1738863000 | 2313.12 | 37.03 | 1.63 | 2276.2 | 2314.17 | 2276.2 | 0 |
| 1738776600 | 2276.09 | -7.87 | -0.34 | 2283.9699 | 2283.9699 | 2237.84 | 0 |
| 1738690200 | 2283.96 | 29.8 | 1.32 | 2254.2199 | 2302.9699 | 2254.2199 | 0 |
| 1738603800 | 2254.16 | -44.06 | -1.92 | 2298.67 | 2298.67 | 2211.89 | 0 |
| 1738344600 | 2298.2199 | 51.64 | 2.30 | 2246.61 | 2311.96 | 2246.61 | 0 |
| 1738258200 | 2246.58 | 43.75 | 1.99 | 2202.84 | 2281.55 | 2202.84 | 0 |
| 1738171800 | 2202.83 | 90.99 | 4.31 | 2111.95 | 2313.41 | 2111.95 | 0 |
| 1738085400 | 2111.84 | -24.33 | -1.14 | 2136.21 | 2156.35 | 2098.02 | 0 |
| 1737999000 | 2136.17 | -143.12 | -6.28 | 2279.58 | 2279.58 | 2041.55 | 0 |
| 1737739800 | 2279.29 | -37.96 | -1.64 | 2317.15 | 2344.52 | 2272.81 | 0 |
| 1737653400 | 2317.25 | -82.51 | -3.44 | 2399.92 | 2399.92 | 2295.54 | 0 |
| 1737567000 | 2399.76 | 37.9 | 1.60 | 2361.88 | 2413.76 | 2361.88 | 0 |
| 1737480600 | 2361.86 | -35.91 | -1.50 | 2397.9699 | 2404.4 | 2347.2199 | 0 |
| 1737394200 | 2397.77 | 21.44 | 0.90 | 2376.36 | 2400.08 | 2362.09 | 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
