Premium
FTSEurofirst 300 Telecommunications Index (E3X15)
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 | -19.14 | -3.05941401192 | 625.61 | 625.61 | 601.22 | 0 | 0 | IX |
| 4 | -20.03 | -3.19712689545 | 626.5 | 642.35 | 601.22 | 0 | 0 | IX |
| 12 | -0.05 | -0.00824375123656 | 606.52 | 642.35 | 595.95 | 0 | 0 | IX |
| 26 | 65 | 12.0043585055 | 541.47 | 642.35 | 539.88 | 0 | 0 | IX |
| 52 | 79.93 | 15.1802332206 | 526.54 | 642.35 | 500.27 | 0 | 0 | IX |
| 156 | 6.42 | 1.06991084076 | 600.05 | 645.5 | 489.98 | 0 | 0 | IX |
| 260 | 488.43 | 413.783463233 | 118.04 | 647.02 | 118.04 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 606.47 | 0.72 | 0.12 | 605.75 | 607.24 | 605.75 | 0 |
| 1734975000 | 605.75 | -0.24 | -0.04 | 605.99 | 606.95 | 603.2 | 0 |
| 1734715800 | 605.99 | -4.01 | -0.66 | 610 | 610 | 601.22 | 0 |
| 1734629400 | 610 | -5.41 | -0.88 | 615.41 | 615.51 | 607.88 | 0 |
| 1734543000 | 615.41 | -2.94 | -0.48 | 618.35 | 618.79 | 614.79999 | 0 |
| 1734456600 | 618.35 | -7.26 | -1.16 | 625.61 | 625.61 | 617.21 | 0 |
| 1734370200 | 625.61 | 1.06 | 0.17 | 624.54999 | 626.33 | 623.47 | 0 |
| 1734111000 | 624.54999 | -2.13 | -0.34 | 626.67999 | 626.84 | 624.1 | 0 |
| 1734024600 | 626.67999 | 1.39 | 0.22 | 625.29 | 628.61 | 623.45 | 0 |
| 1733938200 | 625.29 | -1.45 | -0.23 | 626.74 | 629.23 | 624.71 | 0 |
| 1733851800 | 626.74 | -5.55 | -0.88 | 632.29 | 632.29 | 625.5 | 0 |
| 1733765400 | 632.29 | -5.89 | -0.92 | 638.17999 | 640.33 | 631.21 | 0 |
| 1733506200 | 638.17999 | -0.2 | -0.03 | 638.38 | 642.35 | 637.08 | 0 |
| 1733419800 | 638.38 | 9.17 | 1.46 | 629.21 | 638.38 | 629.21 | 0 |
| 1733333400 | 629.21 | -4.34 | -0.69 | 633.54999 | 634.1 | 628.78 | 0 |
| 1733247000 | 633.54999 | -1.8 | -0.28 | 635.35 | 635.35 | 631.83 | 0 |
| 1733160600 | 635.35 | 2.56 | 0.40 | 632.79 | 638.9 | 631.52 | 0 |
| 1732901400 | 632.79 | -0.68 | -0.11 | 633.47 | 633.66999 | 630.01 | 0 |
| 1732815000 | 633.47 | 3.88 | 0.62 | 629.59 | 633.65 | 629.59 | 0 |
| 1732728600 | 629.59 | 2.27 | 0.36 | 627.32 | 630.25 | 625.41999 | 0 |
| 1732642200 | 627.32 | 0.82 | 0.13 | 626.5 | 630.04 | 625.99 | 0 |
| 1732555800 | 626.5 | 3.77 | 0.61 | 622.73 | 626.9 | 622.17999 | 0 |
| 1732296600 | 622.73 | 9.96 | 1.63 | 612.77 | 622.73 | 612.77 | 0 |
| 1732210200 | 612.77 | -2.72 | -0.44 | 615.49 | 615.55999 | 609.91 | 0 |
| 1732123800 | 615.49 | 1.44 | 0.23 | 614.04999 | 619.07 | 614.04999 | 0 |
| 1732037400 | 614.04999 | -0.35 | -0.06 | 614.4 | 617.52 | 610.53 | 0 |
| 1731951000 | 614.4 | 2.86 | 0.47 | 611.54 | 614.49 | 609.28 | 0 |
| 1731691800 | 611.54 | -1.05 | -0.17 | 612.59 | 613.15 | 609.42999 | 0 |
| 1731605400 | 612.59 | 10.18 | 1.69 | 602.41 | 613.65 | 602.41 | 0 |
| 1731519000 | 602.41 | -1.77 | -0.29 | 604.17999 | 606.30999 | 599.80999 | 0 |
| 1731432600 | 604.17999 | -15.61 | -2.52 | 619.79 | 619.79 | 604.17999 | 0 |
| 1731346200 | 619.79 | 4.64 | 0.75 | 615.15 | 621.33 | 615.15 | 0 |
| 1731087000 | 615.15 | 3.63 | 0.59 | 611.52 | 616.54999 | 610.54 | 0 |
| 1731000600 | 611.52 | -4.33 | -0.70 | 615.85 | 617.07 | 608.13 | 0 |
| 1730914200 | 615.85 | -2.23 | -0.36 | 618.08 | 622.52 | 613.78 | 0 |
| 1730827800 | 618.08 | -0.13 | -0.02 | 618.21 | 620.33 | 617.01 | 0 |
| 1730741400 | 618.21 | -1.08 | -0.17 | 619.29 | 621.25 | 618.21 | 0 |
| 1730482200 | 619.29 | 5.38 | 0.88 | 613.91 | 621.55999 | 613.1 | 0 |
| 1730395800 | 613.91 | -8.44 | -1.36 | 622.35 | 622.37 | 610.87 | 0 |
| 1730309400 | 622.35 | -6.1 | -0.97 | 628.45 | 628.45 | 620.92999 | 0 |
| 1730223000 | 628.45 | -1.41 | -0.22 | 629.86 | 633.96 | 627.75 | 0 |
| 1730136600 | 629.86 | 2.34 | 0.37 | 627.52 | 630.67999 | 626.15 | 0 |
| 1729873800 | 627.52 | -0.19 | -0.03 | 627.71 | 630.12 | 625.96 | 0 |
| 1729787400 | 627.71 | 5.67 | 0.91 | 622.04 | 630.67999 | 622.04 | 0 |
| 1729701000 | 622.04 | 0.28 | 0.05 | 621.76 | 622.80999 | 619.12 | 0 |
| 1729614600 | 621.76 | -5.84 | -0.93 | 627.6 | 627.84 | 617.85 | 0 |
| 1729528200 | 627.6 | -4.06 | -0.64 | 631.66 | 631.67999 | 627.6 | 0 |
| 1729269000 | 631.66 | 3.34 | 0.53 | 628.32 | 631.66 | 624.4 | 0 |
| 1729182600 | 628.32 | -2.88 | -0.46 | 631.2 | 631.2 | 626.66 | 0 |
| 1729096200 | 631.2 | 6.13 | 0.98 | 625.07 | 632.30999 | 624.54 | 0 |
| 1729009800 | 625.07 | 11.37 | 1.85 | 613.7 | 627.04999 | 613.7 | 0 |
| 1728923400 | 613.7 | 4.86 | 0.80 | 608.84 | 614.67999 | 608.84 | 0 |
| 1728664200 | 608.84 | -2.59 | -0.42 | 611.42999 | 611.42999 | 607.45 | 0 |
| 1728577800 | 611.42999 | 2.25 | 0.37 | 609.17999 | 614.37 | 609.17999 | 0 |
| 1728491400 | 609.17999 | 4 | 0.66 | 605.17999 | 609.17999 | 604.29999 | 0 |
| 1728405000 | 605.17999 | 2.84 | 0.47 | 602.34 | 606.59 | 601.16999 | 0 |
| 1728318600 | 602.34 | 2.15 | 0.36 | 600.19 | 604.37 | 598.1 | 0 |
| 1728059400 | 600.19 | 1.75 | 0.29 | 598.44 | 604.38 | 597.21 | 0 |
| 1727973000 | 598.44 | -5.6 | -0.93 | 604.04 | 604.04 | 595.95 | 0 |
| 1727886600 | 604.04 | -3.41 | -0.56 | 607.45 | 607.48 | 600.78 | 0 |
| 1727800200 | 607.45 | 0.93 | 0.15 | 606.52 | 610.08 | 606.29 | 0 |
| 1727713800 | 606.52 | -1.73 | -0.28 | 608.25 | 610.28 | 605.91 | 0 |
| 1727454600 | 608.25 | -1.36 | -0.22 | 609.61 | 611.08 | 606.96 | 0 |
| 1727368200 | 609.61 | -1.57 | -0.26 | 611.17999 | 614.29 | 607.72 | 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
