Premium
FTSEurofirst 300 Health Care Index (E3X20)
FTSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -64.38 | -1.73728138939 | 3705.79 | 3705.79 | 3459.27 | 0 | 0 | IX |
| 4 | -138.79 | -3.67149886249 | 3780.2 | 3846.74 | 3459.27 | 0 | 0 | IX |
| 12 | -316.26 | -7.99106545013 | 3957.67 | 4075.39 | 3459.27 | 0 | 0 | IX |
| 26 | -403.5 | -9.97550007293 | 4044.91 | 4285.07 | 3459.27 | 0 | 0 | IX |
| 52 | 155.79 | 4.46950614238 | 3485.62 | 4285.07 | 3459.27 | 0 | 0 | IX |
| 156 | 110.22 | 3.12132737123 | 3531.19 | 4285.07 | 3030.12 | 0 | 0 | IX |
| 260 | 3546.64 | 3742.36572755 | 94.77 | 4285.07 | 94.77 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 3641.41 | 33.77 | 0.94 | 3607.64 | 3641.41 | 3602.4 | 0 |
| 1735061400 | 3607.64 | 2.44 | 0.07 | 3605.2 | 3615.34 | 3605.2 | 0 |
| 1734975000 | 3605.2 | 51.42 | 1.45 | 3553.78 | 3637.22 | 3552.1 | 0 |
| 1734715800 | 3553.78 | -152.01 | -4.10 | 3705.79 | 3705.79 | 3459.27 | 0 |
| 1734629400 | 3705.79 | -70.63 | -1.87 | 3776.42 | 3779.46 | 3691.44 | 0 |
| 1734543000 | 3776.42 | -2.54 | -0.07 | 3778.96 | 3784.34 | 3763.15 | 0 |
| 1734456600 | 3778.96 | 1.1 | 0.03 | 3777.86 | 3788.32 | 3728.76 | 0 |
| 1734370200 | 3777.86 | 43.36 | 1.16 | 3734.5 | 3779.68 | 3734.5 | 0 |
| 1734111000 | 3734.5 | -68.3 | -1.80 | 3802.8 | 3802.8 | 3725.84 | 0 |
| 1734024600 | 3802.8 | -9.12 | -0.24 | 3811.92 | 3814.91 | 3785.09 | 0 |
| 1733938200 | 3811.92 | 7.8 | 0.21 | 3804.12 | 3815.92 | 3783.08 | 0 |
| 1733851800 | 3804.12 | -13.75 | -0.36 | 3817.87 | 3846.74 | 3803.71 | 0 |
| 1733765400 | 3817.87 | -0.89 | -0.02 | 3818.76 | 3829.08 | 3800.64 | 0 |
| 1733506200 | 3818.76 | 21.72 | 0.57 | 3797.04 | 3825.02 | 3793.62 | 0 |
| 1733419800 | 3797.04 | -2.42 | -0.06 | 3799.46 | 3804.29 | 3777.17 | 0 |
| 1733333400 | 3799.46 | -29.07 | -0.76 | 3828.53 | 3830.07 | 3786.91 | 0 |
| 1733247000 | 3828.53 | 6.52 | 0.17 | 3822.01 | 3839.52 | 3820.39 | 0 |
| 1733160600 | 3822.01 | 22.37 | 0.59 | 3799.64 | 3822.87 | 3798.41 | 0 |
| 1732901400 | 3799.64 | 19.44 | 0.51 | 3780.2 | 3799.64 | 3762.86 | 0 |
| 1732815000 | 3780.2 | 9.47 | 0.25 | 3770.73 | 3799.31 | 3770.57 | 0 |
| 1732728600 | 3770.73 | -1.56 | -0.04 | 3772.29 | 3781.52 | 3761.47 | 0 |
| 1732642200 | 3772.29 | -1.17 | -0.03 | 3773.46 | 3801.64 | 3750.84 | 0 |
| 1732555800 | 3773.46 | -16.89 | -0.45 | 3790.35 | 3803.96 | 3762.62 | 0 |
| 1732296600 | 3790.35 | 97.94 | 2.65 | 3692.41 | 3795.51 | 3692.41 | 0 |
| 1732210200 | 3692.41 | 1.5 | 0.04 | 3690.91 | 3698.18 | 3673.09 | 0 |
| 1732123800 | 3690.91 | 16.48 | 0.45 | 3674.43 | 3707.2 | 3674.23 | 0 |
| 1732037400 | 3674.43 | 20.96 | 0.57 | 3653.47 | 3674.87 | 3639.24 | 0 |
| 1731951000 | 3653.47 | -20.53 | -0.56 | 3674 | 3681.67 | 3636.9 | 0 |
| 1731691800 | 3674 | -106.12 | -2.81 | 3780.12 | 3781.34 | 3665.64 | 0 |
| 1731605400 | 3780.12 | 1.75 | 0.05 | 3778.37 | 3786.13 | 3756.52 | 0 |
| 1731519000 | 3778.37 | 5.66 | 0.15 | 3772.71 | 3785.99 | 3744.13 | 0 |
| 1731432600 | 3772.71 | -69.94 | -1.82 | 3842.65 | 3842.65 | 3770.98 | 0 |
| 1731346200 | 3842.65 | 55.1 | 1.45 | 3787.55 | 3850.58 | 3787.55 | 0 |
| 1731087000 | 3787.55 | 23.97 | 0.64 | 3763.58 | 3815.57 | 3763.58 | 0 |
| 1731000600 | 3763.58 | -20.02 | -0.53 | 3783.6 | 3791.89 | 3744.82 | 0 |
| 1730914200 | 3783.6 | -12.58 | -0.33 | 3796.18 | 3920.92 | 3777.53 | 0 |
| 1730827800 | 3796.18 | -70.58 | -1.83 | 3866.76 | 3868.16 | 3783.36 | 0 |
| 1730741400 | 3866.76 | -16.34 | -0.42 | 3883.1 | 3896.98 | 3861.95 | 0 |
| 1730482200 | 3883.1 | 45.61 | 1.19 | 3837.49 | 3894.39 | 3831.64 | 0 |
| 1730395800 | 3837.49 | -50.34 | -1.29 | 3887.83 | 3889.68 | 3824.06 | 0 |
| 1730309400 | 3887.83 | -50.89 | -1.29 | 3938.72 | 3938.72 | 3845.43 | 0 |
| 1730223000 | 3938.72 | -43.36 | -1.09 | 3982.08 | 3994.71 | 3938.72 | 0 |
| 1730136600 | 3982.08 | -14.71 | -0.37 | 3996.79 | 4007.35 | 3964.62 | 0 |
| 1729873800 | 3996.79 | -1.31 | -0.03 | 3998.1 | 3998.2 | 3979.45 | 0 |
| 1729787400 | 3998.1 | -17.16 | -0.43 | 4015.26 | 4038.09 | 3998.1 | 0 |
| 1729701000 | 4015.26 | 3.42 | 0.09 | 4011.84 | 4035.13 | 4004.97 | 0 |
| 1729614600 | 4011.84 | -23.78 | -0.59 | 4035.62 | 4037.16 | 3982.63 | 0 |
| 1729528200 | 4035.62 | -9.78 | -0.24 | 4045.4 | 4058.78 | 4031.63 | 0 |
| 1729269000 | 4045.4 | -15.18 | -0.37 | 4060.58 | 4060.82 | 4031.14 | 0 |
| 1729182600 | 4060.58 | 41.22 | 1.03 | 4019.36 | 4064.22 | 4013.03 | 0 |
| 1729096200 | 4019.36 | -4.11 | -0.10 | 4023.47 | 4032.31 | 4010.31 | 0 |
| 1729009800 | 4023.47 | -15.21 | -0.38 | 4038.68 | 4075.39 | 4016.13 | 0 |
| 1728923400 | 4038.68 | 25.69 | 0.64 | 4012.99 | 4041.95 | 4010.86 | 0 |
| 1728664200 | 4012.99 | 26.71 | 0.67 | 3986.28 | 4021.91 | 3974.85 | 0 |
| 1728577800 | 3986.28 | 12.2 | 0.31 | 3974.08 | 4017.83 | 3974.08 | 0 |
| 1728491400 | 3974.08 | 16.81 | 0.42 | 3957.27 | 3977.2 | 3954.34 | 0 |
| 1728405000 | 3957.27 | -12.42 | -0.31 | 3969.69 | 3972.18 | 3938.69 | 0 |
| 1728318600 | 3969.69 | 28.96 | 0.73 | 3940.73 | 3975 | 3931.96 | 0 |
| 1728059400 | 3940.73 | -16.94 | -0.43 | 3957.67 | 3965.48 | 3923.3 | 0 |
| 1727973000 | 3957.67 | -32.84 | -0.82 | 3990.51 | 3993.11 | 3952.61 | 0 |
| 1727886600 | 3990.51 | -18.49 | -0.46 | 4009 | 4019.11 | 3974.96 | 0 |
| 1727800200 | 4009 | 16.72 | 0.42 | 3992.28 | 4027.39 | 3989.32 | 0 |
| 1727713800 | 3992.28 | -23.94 | -0.60 | 4016.22 | 4029.66 | 3986.21 | 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
