Premium
FTSEurofirst 300 Medical Equipment and Services Index (E3X201020)
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 | 113.76 | 1.66747773472 | 6822.28 | 7037.52 | 6822.28 | 0 | 0 | IX |
| 4 | 582.42 | 9.16674273879 | 6353.62 | 7037.52 | 6320.51 | 0 | 0 | IX |
| 12 | 444.21 | 6.84260062263 | 6491.83 | 7037.52 | 6216.63 | 0 | 0 | IX |
| 26 | 685.37 | 10.9647445794 | 6250.67 | 7037.52 | 6094.11 | 0 | 0 | IX |
| 52 | 1073.27 | 18.3065342833 | 5862.77 | 7037.52 | 5862.39 | 0 | 0 | IX |
| 156 | 399.84 | 6.11731587161 | 6536.2 | 7037.52 | 4912.46 | 0 | 0 | IX |
| 260 | 757.61 | 12.2621766371 | 6178.43 | 9710.47 | 4912.46 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 6937.53 | -61.33 | -0.88 | 7011.32 | 7011.32 | 6882.89 | 0 |
| 1738344600 | 6998.86 | -11.72 | -0.17 | 7011.18 | 7037.52 | 6992.95 | 0 |
| 1738258200 | 7010.58 | 74.83 | 1.08 | 6936.37 | 7021.48 | 6914.06 | 0 |
| 1738171800 | 6935.75 | 20.48 | 0.30 | 6919.02 | 6969.79 | 6919.02 | 0 |
| 1738085400 | 6915.27 | 95.03 | 1.39 | 6822.28 | 6971.9 | 6822.28 | 0 |
| 1737999000 | 6820.24 | 63.75 | 0.94 | 6764.59 | 6820.24 | 6738.93 | 0 |
| 1737739800 | 6756.49 | 0.37 | 0.01 | 6753.2 | 6784.02 | 6724.41 | 0 |
| 1737653400 | 6756.12 | -14.27 | -0.21 | 6774.77 | 6780.35 | 6739.5 | 0 |
| 1737567000 | 6770.39 | 77.42 | 1.16 | 6693.85 | 6815.56 | 6693.85 | 0 |
| 1737480600 | 6692.97 | 113.8 | 1.73 | 6584.27 | 6692.97 | 6579.97 | 0 |
| 1737394200 | 6579.17 | 37.69 | 0.58 | 6542.14 | 6583.54 | 6536.12 | 0 |
| 1737135000 | 6541.4799 | 64.9 | 1.00 | 6479.2 | 6554.88 | 6479.2 | 0 |
| 1737048600 | 6476.58 | 43.18 | 0.67 | 6434.13 | 6506.43 | 6434.13 | 0 |
| 1736962200 | 6433.4 | 75.52 | 1.19 | 6363.18 | 6452.67 | 6332.01 | 0 |
| 1736875800 | 6357.88 | -48.44 | -0.76 | 6405.22 | 6475.66 | 6357.88 | 0 |
| 1736789400 | 6406.32 | -33 | -0.51 | 6404.4799 | 6424.18 | 6388.7299 | 0 |
| 1736530200 | 6439.32 | 25.36 | 0.40 | 6413.96 | 6465.29 | 6410.67 | 0 |
| 1736443800 | 6413.96 | 36.67 | 0.58 | 6377.29 | 6428.63 | 6370.36 | 0 |
| 1736357400 | 6377.29 | -27.85 | -0.43 | 6405.14 | 6428.97 | 6323.08 | 0 |
| 1736271000 | 6405.14 | 51.52 | 0.81 | 6353.62 | 6420.4 | 6320.51 | 0 |
| 1736184600 | 6353.62 | 55.87 | 0.89 | 6297.75 | 6357.05 | 6282.74 | 0 |
| 1735925400 | 6297.75 | -59.04 | -0.93 | 6356.79 | 6358.07 | 6287.83 | 0 |
| 1735839000 | 6356.79 | -9.39 | -0.15 | 6366.18 | 6370.55 | 6313.74 | 0 |
| 1735666200 | 6366.18 | 45.22 | 0.72 | 6320.96 | 6368.43 | 6316.29 | 0 |
| 1735579800 | 6320.96 | -50.7 | -0.80 | 6371.66 | 6371.66 | 6305.72 | 0 |
| 1735320600 | 6371.66 | 34 | 0.54 | 6337.66 | 6372.99 | 6316.99 | 0 |
| 1735061400 | 6337.66 | 5.5 | 0.09 | 6332.16 | 6348.59 | 6328.21 | 0 |
| 1734975000 | 6332.16 | 10.31 | 0.16 | 6321.85 | 6358.14 | 6283.8 | 0 |
| 1734715800 | 6321.85 | 8.62 | 0.14 | 6313.2299 | 6329.35 | 6248.3 | 0 |
| 1734629400 | 6313.2299 | -72.54 | -1.14 | 6385.77 | 6389.26 | 6291.11 | 0 |
| 1734543000 | 6385.77 | 30.23 | 0.48 | 6355.54 | 6397.03 | 6355.54 | 0 |
| 1734456600 | 6355.54 | -37.29 | -0.58 | 6392.83 | 6392.83 | 6337.14 | 0 |
| 1734370200 | 6392.83 | 24.6 | 0.39 | 6368.2299 | 6395.63 | 6337.04 | 0 |
| 1734111000 | 6368.2299 | -38.07 | -0.59 | 6406.3 | 6407.81 | 6357.01 | 0 |
| 1734024600 | 6406.3 | -7.26 | -0.11 | 6413.56 | 6448.42 | 6380.51 | 0 |
| 1733938200 | 6413.56 | 38.35 | 0.60 | 6375.21 | 6431.92 | 6349.33 | 0 |
| 1733851800 | 6375.21 | 2.78 | 0.04 | 6372.43 | 6412.33 | 6365.45 | 0 |
| 1733765400 | 6372.43 | 13.42 | 0.21 | 6359.01 | 6379.04 | 6316.31 | 0 |
| 1733506200 | 6359.01 | 6.07 | 0.10 | 6352.9399 | 6381.49 | 6316.68 | 0 |
| 1733419800 | 6352.9399 | -39.43 | -0.62 | 6392.37 | 6401.6899 | 6340.17 | 0 |
| 1733333400 | 6392.37 | 32.29 | 0.51 | 6360.08 | 6403.24 | 6360.08 | 0 |
| 1733247000 | 6360.08 | -68.1 | -1.06 | 6428.18 | 6429.58 | 6333.32 | 0 |
| 1733160600 | 6428.18 | 12.68 | 0.20 | 6415.5 | 6448.45 | 6385.59 | 0 |
| 1732901400 | 6415.5 | 21.88 | 0.34 | 6393.62 | 6415.6 | 6362.58 | 0 |
| 1732815000 | 6393.62 | -27.07 | -0.42 | 6420.6899 | 6470.95 | 6393.62 | 0 |
| 1732728600 | 6420.6899 | 17.29 | 0.27 | 6403.4 | 6429.91 | 6387.32 | 0 |
| 1732642200 | 6403.4 | -10.39 | -0.16 | 6413.79 | 6450.11 | 6393.36 | 0 |
| 1732555800 | 6413.79 | 7.65 | 0.12 | 6406.14 | 6451.2299 | 6377.9 | 0 |
| 1732296600 | 6406.14 | 99.09 | 1.57 | 6307.05 | 6439.8 | 6307.05 | 0 |
| 1732210200 | 6307.05 | -3.52 | -0.06 | 6310.57 | 6321.12 | 6265.15 | 0 |
| 1732123800 | 6310.57 | 1.18 | 0.02 | 6309.39 | 6356.24 | 6295.2299 | 0 |
| 1732037400 | 6309.39 | 10.26 | 0.16 | 6299.13 | 6329.83 | 6239.51 | 0 |
| 1731951000 | 6299.13 | 8.93 | 0.14 | 6290.2 | 6310.6 | 6250.62 | 0 |
| 1731691800 | 6290.2 | -62.17 | -0.98 | 6352.37 | 6355.28 | 6267.28 | 0 |
| 1731605400 | 6352.37 | 51.36 | 0.82 | 6301.01 | 6362.75 | 6271.99 | 0 |
| 1731519000 | 6301.01 | -42.69 | -0.67 | 6343.7 | 6343.7 | 6216.63 | 0 |
| 1731432600 | 6343.7 | -148.13 | -2.28 | 6491.83 | 6491.83 | 6337.16 | 0 |
| 1731346200 | 6491.83 | 70.03 | 1.09 | 6421.8 | 6528.84 | 6421.8 | 0 |
| 1731087000 | 6421.8 | -18.48 | -0.29 | 6440.28 | 6465.02 | 6397.31 | 0 |
| 1731000600 | 6440.28 | 66.36 | 1.04 | 6373.92 | 6476.93 | 6371.89 | 0 |
| 1730914200 | 6373.92 | 15.74 | 0.25 | 6358.18 | 6523.07 | 6358.18 | 0 |
| 1730827800 | 6358.18 | 8.36 | 0.13 | 6349.82 | 6364.6 | 6323.47 | 0 |
| 1730741400 | 6349.82 | 64.96 | 1.03 | 6284.86 | 6405.29 | 6284.25 | 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
