Premium
FTSEurofirst 300 Technology Hardware and Equipment Index (E3X101020)
FTSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 110.28 | 5.00626464019 | 2202.84 | 2314.17 | 2202.84 | 0 | 0 | IX |
| 4 | -9.65 | -0.415452240213 | 2322.77 | 2413.76 | 2041.55 | 0 | 0 | IX |
| 12 | 286.65 | 14.1452871249 | 2026.47 | 2413.76 | 1956.07 | 0 | 0 | IX |
| 26 | -11.73 | -0.50454868056 | 2324.85 | 2631 | 1956.07 | 0 | 0 | IX |
| 52 | -302.8 | -11.5752775314 | 2615.92 | 3146.68 | 1956.07 | 0 | 0 | IX |
| 156 | 418.84 | 22.1107755981 | 1894.28 | 3146.68 | 1281.89 | 0 | 0 | IX |
| 260 | 2136.85 | 1212.25960175 | 176.27 | 3146.68 | 176.27 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737135000 | 2376.33 | -9.48 | -0.40 | 2385.96 | 2401.65 | 2357.55 | 0 |
| 1737048600 | 2385.81 | 85.93 | 3.74 | 2299.93 | 2388.23 | 2299.93 | 0 |
| 1736962200 | 2299.88 | 9.67 | 0.42 | 2290.39 | 2328.03 | 2273.39 | 0 |
| 1736875800 | 2290.21 | 8.4 | 0.37 | 2281.78 | 2329.43 | 2277.37 | 0 |
| 1736789400 | 2281.81 | -36.16 | -1.56 | 2248.84 | 2286.2199 | 2241.9899 | 0 |
| 1736530200 | 2317.9699 | -22.16 | -0.95 | 2340.13 | 2344.69 | 2299.69 | 0 |
| 1736443800 | 2340.13 | 17.36 | 0.75 | 2322.77 | 2341.2 | 2290.27 | 0 |
| 1736357400 | 2322.77 | -50.53 | -2.13 | 2373.3 | 2386.89 | 2308.51 | 0 |
| 1736271000 | 2373.3 | -10.52 | -0.44 | 2383.82 | 2404.75 | 2348.93 | 0 |
| 1736184600 | 2383.82 | 178.13 | 8.08 | 2205.69 | 2385.57 | 2205.65 | 0 |
| 1735925400 | 2205.69 | -9.9 | -0.45 | 2215.59 | 2216.39 | 2173.68 | 0 |
| 1735839000 | 2215.59 | 28.66 | 1.31 | 2186.93 | 2219.84 | 2170.05 | 0 |
| 1735666200 | 2186.93 | 17.51 | 0.81 | 2169.42 | 2188.86 | 2164.61 | 0 |
| 1735579800 | 2169.42 | -37.95 | -1.72 | 2207.37 | 2207.37 | 2159.81 | 0 |
| 1735320600 | 2207.37 | -6.5 | -0.29 | 2213.87 | 2235.34 | 2194.95 | 0 |
| 1735061400 | 2213.87 | 14.41 | 0.66 | 2199.46 | 2219.46 | 2199.46 | 0 |
| 1734975000 | 2199.46 | -1.74 | -0.08 | 2201.2 | 2214.45 | 2181.83 | 0 |
| 1734715800 | 2201.2 | -10.26 | -0.46 | 2211.46 | 2211.5 | 2152.84 | 0 |
| 1734629400 | 2211.46 | -90.11 | -3.92 | 2301.57 | 2301.69 | 2201.04 | 0 |
| 1734543000 | 2301.57 | 48.42 | 2.15 | 2253.15 | 2311.26 | 2253.15 | 0 |
| 1734456600 | 2253.15 | 41.55 | 1.88 | 2211.6 | 2283.12 | 2207.34 | 0 |
| 1734370200 | 2211.6 | -0.05 | -0.00 | 2211.65 | 2220.73 | 2186.33 | 0 |
| 1734111000 | 2211.65 | 9.77 | 0.44 | 2201.88 | 2222.87 | 2197.13 | 0 |
| 1734024600 | 2201.88 | 9.92 | 0.45 | 2191.96 | 2209.2399 | 2180.41 | 0 |
| 1733938200 | 2191.96 | 20.34 | 0.94 | 2171.62 | 2202.89 | 2171.31 | 0 |
| 1733851800 | 2171.62 | -13.98 | -0.64 | 2185.6 | 2205.41 | 2168.4 | 0 |
| 1733765400 | 2185.6 | 2.7 | 0.12 | 2182.9 | 2206.57 | 2166.58 | 0 |
| 1733506200 | 2182.9 | 3.72 | 0.17 | 2179.18 | 2183.2199 | 2157.14 | 0 |
| 1733419800 | 2179.18 | -8.13 | -0.37 | 2187.31 | 2211.53 | 2155.66 | 0 |
| 1733333400 | 2187.31 | 20.74 | 0.96 | 2166.57 | 2207.23 | 2161.18 | 0 |
| 1733247000 | 2166.57 | 36.97 | 1.74 | 2129.6 | 2182.18 | 2118 | 0 |
| 1733160600 | 2129.6 | 18.54 | 0.88 | 2111.06 | 2129.6 | 2075.75 | 0 |
| 1732901400 | 2111.06 | 49.16 | 2.38 | 2061.9 | 2122.12 | 2051.83 | 0 |
| 1732815000 | 2061.9 | 37.2 | 1.84 | 2024.7 | 2114.44 | 2024.66 | 0 |
| 1732728600 | 2024.7 | -39.25 | -1.90 | 2063.95 | 2064.11 | 2017.99 | 0 |
| 1732642200 | 2063.95 | -30.87 | -1.47 | 2094.82 | 2094.9899 | 2056.04 | 0 |
| 1732555800 | 2094.82 | 33.38 | 1.62 | 2061.44 | 2112.62 | 2061.38 | 0 |
| 1732296600 | 2061.44 | 38.27 | 1.89 | 2023.17 | 2071.33 | 2023.17 | 0 |
| 1732210200 | 2023.17 | 38.31 | 1.93 | 1984.86 | 2025.22 | 1956.07 | 0 |
| 1732123800 | 1984.86 | -20.66 | -1.03 | 2005.52 | 2026.04 | 1974.24 | 0 |
| 1732037400 | 2005.52 | -21.07 | -1.04 | 2026.59 | 2045.13 | 1984.9 | 0 |
| 1731951000 | 2026.59 | -22.88 | -1.12 | 2049.4699 | 2049.4699 | 1984.7 | 0 |
| 1731691800 | 2049.4699 | -99.85 | -4.65 | 2149.32 | 2149.44 | 2049.4699 | 0 |
| 1731605400 | 2149.32 | 122.85 | 6.06 | 2026.47 | 2152.87 | 2026.44 | 0 |
| 1731519000 | 2026.47 | -25.09 | -1.22 | 2051.56 | 2051.56 | 2010.02 | 0 |
| 1731432600 | 2051.56 | 18.87 | 0.93 | 2032.69 | 2089.2199 | 2019.16 | 0 |
| 1731346200 | 2032.69 | 25.77 | 1.28 | 2006.92 | 2058.01 | 2006.92 | 0 |
| 1731087000 | 2006.92 | -11.44 | -0.57 | 2018.36 | 2051.32 | 1984.37 | 0 |
| 1731000600 | 2018.36 | 45.67 | 2.32 | 1972.69 | 2031.52 | 1959.71 | 0 |
| 1730914200 | 1972.69 | -44.3 | -2.20 | 2016.99 | 2049.48 | 1970.13 | 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
