Premium
FTSEurofirst 300 Telecommunications Service Providers Index (E3X151020)
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 | 24.1 | 2.27309168765 | 1060.23 | 1087.25 | 1047.32 | 0 | 0 | IX |
| 4 | 4.04 | 0.373973655222 | 1080.29 | 1087.25 | 1047.32 | 0 | 0 | IX |
| 12 | 0.13 | 0.0119904076739 | 1084.2 | 1131.43 | 1046.19 | 0 | 0 | IX |
| 26 | 88 | 8.83241496291 | 996.33 | 1131.43 | 979.08 | 0 | 0 | IX |
| 52 | 123.57 | 12.8616928265 | 960.76 | 1131.43 | 905.1 | 0 | 0 | IX |
| 156 | 98.37 | 9.97707817761 | 985.96 | 1131.43 | 855.58 | 0 | 0 | IX |
| 260 | 969.53 | 844.538327526 | 114.8 | 1131.43 | 114.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 1073.7 | 5.69 | 0.53 | 1067.97 | 1075.71 | 1066.34 | 0 |
| 1736789400 | 1068.01 | 9.01 | 0.85 | 1065.84 | 1071.16 | 1063.45 | 0 |
| 1736530200 | 1059 | -0.43 | -0.04 | 1059.43 | 1067.17 | 1055.97 | 0 |
| 1736443800 | 1059.43 | 3.39 | 0.32 | 1056.04 | 1062.96 | 1053.24 | 0 |
| 1736357400 | 1056.04 | -4.19 | -0.40 | 1060.23 | 1060.94 | 1047.32 | 0 |
| 1736271000 | 1060.23 | -1.08 | -0.10 | 1061.31 | 1064.35 | 1053.29 | 0 |
| 1736184600 | 1061.31 | -10.28 | -0.96 | 1071.59 | 1073.1099 | 1058.68 | 0 |
| 1735925400 | 1071.59 | -1.61 | -0.15 | 1073.2 | 1080.22 | 1071.59 | 0 |
| 1735839000 | 1073.2 | 11.88 | 1.12 | 1061.32 | 1073.2 | 1061.18 | 0 |
| 1735666200 | 1061.32 | 3.13 | 0.30 | 1058.19 | 1061.47 | 1056.92 | 0 |
| 1735579800 | 1058.19 | -2.64 | -0.25 | 1060.83 | 1061.67 | 1056.42 | 0 |
| 1735320600 | 1060.83 | 4.49 | 0.43 | 1056.34 | 1060.83 | 1047.99 | 0 |
| 1735061400 | 1056.34 | 2.04 | 0.19 | 1054.3 | 1057.63 | 1054.3 | 0 |
| 1734975000 | 1054.3 | -0.89 | -0.08 | 1055.19 | 1056.75 | 1050.1 | 0 |
| 1734715800 | 1055.19 | -7.03 | -0.66 | 1062.22 | 1062.22 | 1047.91 | 0 |
| 1734629400 | 1062.22 | -9.37 | -0.87 | 1071.59 | 1071.8699 | 1058.72 | 0 |
| 1734543000 | 1071.59 | -8.7 | -0.81 | 1080.29 | 1080.29 | 1070.59 | 0 |
| 1734456600 | 1080.29 | -12.72 | -1.16 | 1093.01 | 1093.01 | 1078.8599 | 0 |
| 1734370200 | 1093.01 | 0.57 | 0.05 | 1092.44 | 1095.23 | 1089.73 | 0 |
| 1734111000 | 1092.44 | -3.95 | -0.36 | 1096.39 | 1096.72 | 1091.76 | 0 |
| 1734024600 | 1096.39 | 1.31 | 0.12 | 1095.08 | 1100.49 | 1091.35 | 0 |
| 1733938200 | 1095.08 | -2.39 | -0.22 | 1097.47 | 1102.74 | 1094.81 | 0 |
| 1733851800 | 1097.47 | -10.25 | -0.93 | 1107.72 | 1107.72 | 1095.31 | 0 |
| 1733765400 | 1107.72 | -15.67 | -1.39 | 1123.39 | 1126.73 | 1106.43 | 0 |
| 1733506200 | 1123.39 | 0.68 | 0.06 | 1122.71 | 1131.43 | 1121.28 | 0 |
| 1733419800 | 1122.71 | 15.09 | 1.36 | 1107.6199 | 1122.71 | 1107.6199 | 0 |
| 1733333400 | 1107.6199 | -8.94 | -0.80 | 1116.56 | 1116.93 | 1107.03 | 0 |
| 1733247000 | 1116.56 | -4.86 | -0.43 | 1121.42 | 1121.42 | 1113.98 | 0 |
| 1733160600 | 1121.42 | 3.21 | 0.29 | 1118.21 | 1127.2 | 1115.94 | 0 |
| 1732901400 | 1118.21 | -0.63 | -0.06 | 1118.84 | 1119.03 | 1112.58 | 0 |
| 1732815000 | 1118.84 | 7.52 | 0.68 | 1111.32 | 1118.96 | 1111.32 | 0 |
| 1732728600 | 1111.32 | 6.23 | 0.56 | 1105.09 | 1112.41 | 1102.33 | 0 |
| 1732642200 | 1105.09 | 1.66 | 0.15 | 1103.43 | 1109.99 | 1102.65 | 0 |
| 1732555800 | 1103.43 | 7.81 | 0.71 | 1095.6199 | 1105.1099 | 1093.58 | 0 |
| 1732296600 | 1095.6199 | 17.42 | 1.62 | 1078.2 | 1095.6199 | 1078.2 | 0 |
| 1732210200 | 1078.2 | -4.3 | -0.40 | 1082.5 | 1084.03 | 1073.96 | 0 |
| 1732123800 | 1082.5 | 2.59 | 0.24 | 1079.91 | 1087.3 | 1079.91 | 0 |
| 1732037400 | 1079.91 | 4.72 | 0.44 | 1075.19 | 1081.69 | 1070.4 | 0 |
| 1731951000 | 1075.19 | 5.29 | 0.49 | 1069.9 | 1075.21 | 1065.9 | 0 |
| 1731691800 | 1069.9 | -0.88 | -0.08 | 1070.78 | 1072.25 | 1065.93 | 0 |
| 1731605400 | 1070.78 | 19.79 | 1.88 | 1050.99 | 1074.6199 | 1050.99 | 0 |
| 1731519000 | 1050.99 | -3.79 | -0.36 | 1054.78 | 1057.76 | 1046.19 | 0 |
| 1731432600 | 1054.78 | -29.32 | -2.70 | 1084.1 | 1084.1 | 1054.78 | 0 |
| 1731346200 | 1084.1 | 7.46 | 0.69 | 1076.64 | 1087.25 | 1076.64 | 0 |
| 1731087000 | 1076.64 | 8.57 | 0.80 | 1068.07 | 1079.63 | 1066.9 | 0 |
| 1731000600 | 1068.07 | -8.23 | -0.76 | 1076.3 | 1078.71 | 1061.51 | 0 |
| 1730914200 | 1076.3 | -4.36 | -0.40 | 1080.66 | 1089.27 | 1073.02 | 0 |
| 1730827800 | 1080.66 | 1.48 | 0.14 | 1079.18 | 1084.7 | 1078.74 | 0 |
| 1730741400 | 1079.18 | -0.87 | -0.08 | 1080.05 | 1084.81 | 1079.02 | 0 |
| 1730482200 | 1080.05 | 9.47 | 0.88 | 1070.58 | 1085.13 | 1068.81 | 0 |
| 1730395800 | 1070.58 | -13.26 | -1.22 | 1083.84 | 1083.8599 | 1064.38 | 0 |
| 1730309400 | 1083.84 | -9.16 | -0.84 | 1093 | 1093 | 1080.24 | 0 |
| 1730223000 | 1093 | -3.42 | -0.31 | 1096.42 | 1102.8699 | 1091.31 | 0 |
| 1730136600 | 1096.42 | 2.29 | 0.21 | 1094.13 | 1098.91 | 1090.27 | 0 |
| 1729873800 | 1094.13 | -1.05 | -0.10 | 1095.18 | 1099.22 | 1091.56 | 0 |
| 1729787400 | 1095.18 | 10.19 | 0.94 | 1084.99 | 1101.85 | 1084.99 | 0 |
| 1729701000 | 1084.99 | 0.79 | 0.07 | 1084.2 | 1087.14 | 1080.31 | 0 |
| 1729614600 | 1084.2 | -12.07 | -1.10 | 1096.27 | 1096.6199 | 1077.47 | 0 |
| 1729528200 | 1096.27 | -10.97 | -0.99 | 1107.24 | 1107.24 | 1096.27 | 0 |
| 1729269000 | 1107.24 | -2.71 | -0.24 | 1109.95 | 1110.33 | 1099.42 | 0 |
| 1729182600 | 1109.95 | -2.4 | -0.22 | 1112.35 | 1114.53 | 1109.17 | 0 |
| 1729096200 | 1112.35 | 11.29 | 1.03 | 1101.06 | 1113.25 | 1100.25 | 0 |
| 1729009800 | 1101.06 | 12.95 | 1.19 | 1088.1099 | 1104.39 | 1088.1099 | 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
