Premium
FTSEurofirst 300 Medical Equipment and Services Index (E3X201020)
FTSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 374.42 | 6.55391638602 | 5712.92 | 6277.98 | 5712.92 | 0 | 0 | IX |
| 4 | -516.95 | -7.82748789045 | 6604.29 | 6731 | 5604.4 | 0 | 0 | IX |
| 12 | -687.43 | -10.1469127365 | 6774.77 | 7167.6 | 5604.4 | 0 | 0 | IX |
| 26 | -471.63 | -7.19061072089 | 6558.97 | 7167.6 | 5604.4 | 0 | 0 | IX |
| 52 | -14.66 | -0.240249098656 | 6102 | 7167.6 | 5604.4 | 0 | 0 | IX |
| 156 | -426.06 | -6.54128412196 | 6513.4 | 7167.6 | 4912.46 | 0 | 0 | IX |
| 260 | -91.09 | -1.47432276484 | 6178.43 | 9710.47 | 4912.46 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 6087.34 | -45.85 | -0.75 | 6130.83 | 6130.83 | 6062.13 | 0 |
| 1744821000 | 6133.1899 | 2.64 | 0.04 | 6129.36 | 6133.1899 | 6046.79 | 0 |
| 1744734600 | 6130.55 | 91.05 | 1.51 | 6047.76 | 6143.11 | 6047.76 | 0 |
| 1744648200 | 6039.5 | 130.45 | 2.21 | 5900.99 | 6076.86 | 5900.99 | 0 |
| 1744389000 | 5909.05 | 24.89 | 0.42 | 5890.53 | 5962.38 | 5810.81 | 0 |
| 1744302600 | 5884.16 | 151.89 | 2.65 | 5712.92 | 6277.9799 | 5712.92 | 0 |
| 1744216200 | 5732.27 | -188.69 | -3.19 | 5924.84 | 5924.84 | 5700.74 | 0 |
| 1744129800 | 5920.96 | 204.13 | 3.57 | 5720.1899 | 5985.42 | 5720.1899 | 0 |
| 1744043400 | 5716.83 | -237.38 | -3.99 | 5965.28 | 6015.2299 | 5604.4 | 0 |
| 1743784200 | 5954.21 | -225.01 | -3.64 | 6186.72 | 6186.72 | 5888.15 | 0 |
| 1743697800 | 6179.22 | -310.43 | -4.78 | 6496.16 | 6496.16 | 6178.87 | 0 |
| 1743611400 | 6489.65 | -46.7 | -0.71 | 6536.79 | 6536.79 | 6420.89 | 0 |
| 1743525000 | 6536.35 | 19.69 | 0.30 | 6518.24 | 6593.13 | 6506.09 | 0 |
| 1743438600 | 6516.66 | -82.85 | -1.26 | 6601.79 | 6601.79 | 6478.56 | 0 |
| 1743183000 | 6599.51 | -31.93 | -0.48 | 6634.3 | 6667.36 | 6586.67 | 0 |
| 1743096600 | 6631.4399 | 29.54 | 0.45 | 6606.47 | 6653.74 | 6529.75 | 0 |
| 1743010200 | 6601.9 | -105.98 | -1.58 | 6706.79 | 6722.4 | 6595.79 | 0 |
| 1742923800 | 6707.88 | 69.73 | 1.05 | 6639.17 | 6731 | 6639.17 | 0 |
| 1742837400 | 6638.15 | 53.45 | 0.81 | 6582.88 | 6638.15 | 6571.14 | 0 |
| 1742578200 | 6584.7 | -19.71 | -0.30 | 6604.16 | 6604.16 | 6522.52 | 0 |
| 1742491800 | 6604.41 | 6.01 | 0.09 | 6604.29 | 6632.62 | 6577.97 | 0 |
| 1742405400 | 6598.4 | 15.2 | 0.23 | 6589.82 | 6606.11 | 6545.76 | 0 |
| 1742319000 | 6583.2 | 9.24 | 0.14 | 6572.5 | 6612.78 | 6562.88 | 0 |
| 1742232600 | 6573.96 | 58.2 | 0.89 | 6519.29 | 6573.96 | 6519.17 | 0 |
| 1741973400 | 6515.76 | 13.7 | 0.21 | 6507.76 | 6547.14 | 6497.84 | 0 |
| 1741887000 | 6502.06 | -101.55 | -1.54 | 6617.63 | 6617.63 | 6490.92 | 0 |
| 1741800600 | 6603.61 | 58.95 | 0.90 | 6544.4799 | 6637.6 | 6544.4799 | 0 |
| 1741714200 | 6544.66 | -172.73 | -2.57 | 6712.61 | 6737.32 | 6528.65 | 0 |
| 1741627800 | 6717.39 | -1.47 | -0.02 | 6726.46 | 6784.37 | 6707.86 | 0 |
| 1741368600 | 6718.86 | -31.05 | -0.46 | 6760.36 | 6760.36 | 6647.49 | 0 |
| 1741282200 | 6749.91 | -126.44 | -1.84 | 6869.19 | 6893.05 | 6682.24 | 0 |
| 1741195800 | 6876.35 | -51.09 | -0.74 | 6904.64 | 6973.36 | 6873.53 | 0 |
| 1741109400 | 6927.44 | -83.21 | -1.19 | 7017.11 | 7017.11 | 6923 | 0 |
| 1741023000 | 7010.65 | 27.72 | 0.40 | 6983.72 | 7039.83 | 6926.92 | 0 |
| 1740763800 | 6982.93 | -27.66 | -0.39 | 7009.26 | 7009.26 | 6953.2 | 0 |
| 1740677400 | 7010.59 | 2.47 | 0.04 | 7008.27 | 7026.68 | 6936.43 | 0 |
| 1740591000 | 7008.12 | 106.8 | 1.55 | 6900.85 | 7031.27 | 6900.85 | 0 |
| 1740504600 | 6901.32 | -62.4 | -0.90 | 6965.89 | 7009.96 | 6901.32 | 0 |
| 1740418200 | 6963.72 | -34.39 | -0.49 | 6996.72 | 7039.94 | 6941.19 | 0 |
| 1740159000 | 6998.11 | 1.2 | 0.02 | 6997.68 | 7035.44 | 6974.57 | 0 |
| 1740072600 | 6996.91 | -31.59 | -0.45 | 7030.18 | 7032.54 | 6965.25 | 0 |
| 1739986200 | 7028.5 | -79.62 | -1.12 | 7107.35 | 7107.35 | 6989.73 | 0 |
| 1739899800 | 7108.12 | -5.51 | -0.08 | 7117.06 | 7158.44 | 7075.42 | 0 |
| 1739813400 | 7113.63 | 0.69 | 0.01 | 7114.09 | 7123.84 | 7063.72 | 0 |
| 1739554200 | 7112.94 | -49.47 | -0.69 | 7157.99 | 7167.6 | 7099.97 | 0 |
| 1739467800 | 7162.41 | 235.34 | 3.40 | 6927.27 | 7162.41 | 6927.27 | 0 |
| 1739381400 | 6927.07 | -42.97 | -0.62 | 6966.46 | 6992.42 | 6891.26 | 0 |
| 1739295000 | 6970.04 | 36.07 | 0.52 | 6932.77 | 6996.37 | 6932.77 | 0 |
| 1739208600 | 6933.97 | 23.71 | 0.34 | 6914.2 | 6951.58 | 6899.14 | 0 |
| 1738949400 | 6910.26 | -60.63 | -0.87 | 6965.05 | 6965.05 | 6909.89 | 0 |
| 1738863000 | 6970.89 | -12.35 | -0.18 | 6986.03 | 7042.06 | 6964.91 | 0 |
| 1738776600 | 6983.24 | 56.97 | 0.82 | 6926.6 | 6983.24 | 6916.93 | 0 |
| 1738690200 | 6926.27 | -11.26 | -0.16 | 6939.09 | 6963.06 | 6909.24 | 0 |
| 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 |
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
