Premium
FTSEurofirst 300 Pharmaceuticals and Biotechnology Index (E3X201030)
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 | 120.32 | 4.5653056501 | 2635.53 | 2756.66 | 2565.55 | 0 | 0 | IX |
| 4 | -135.46 | -4.68507354798 | 2891.31 | 2948.68 | 2446.14 | 0 | 0 | IX |
| 12 | -311.66 | -10.1600320781 | 3067.51 | 3232.69 | 2446.14 | 0 | 0 | IX |
| 26 | -481.11 | -14.8630196234 | 3236.96 | 3246.63 | 2446.14 | 0 | 0 | IX |
| 52 | -328.61 | -10.6537286916 | 3084.46 | 3526.94 | 2446.14 | 0 | 0 | IX |
| 156 | -87.25 | -3.06883331575 | 2843.1 | 3526.94 | 2446.14 | 0 | 0 | IX |
| 260 | 2665.62 | 2954.25024936 | 90.23 | 3526.94 | 90.23 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745944200 | 2755.85 | 38.06 | 1.40 | 2720.31 | 2756.66 | 2695.65 | 0 |
| 1745857800 | 2717.79 | 41.32 | 1.54 | 2680.67 | 2725.17 | 2680.67 | 0 |
| 1745598600 | 2676.4699 | -6.41 | -0.24 | 2681.06 | 2687.18 | 2660.02 | 0 |
| 1745512200 | 2682.88 | 24.41 | 0.92 | 2659.78 | 2688.41 | 2639.27 | 0 |
| 1745425800 | 2658.4699 | 46.72 | 1.79 | 2612.9 | 2672.4899 | 2612.9 | 0 |
| 1745339400 | 2611.75 | -26.92 | -1.02 | 2635.53 | 2638.13 | 2565.55 | 0 |
| 1744907400 | 2638.67 | -7.27 | -0.27 | 2644.59 | 2644.59 | 2613.67 | 0 |
| 1744821000 | 2645.94 | -16.18 | -0.61 | 2660.58 | 2660.58 | 2622.31 | 0 |
| 1744734600 | 2662.12 | 18.18 | 0.69 | 2650.67 | 2674.28 | 2643.64 | 0 |
| 1744648200 | 2643.94 | 76.26 | 2.97 | 2563.88 | 2652.23 | 2563.88 | 0 |
| 1744389000 | 2567.68 | 33.75 | 1.33 | 2535.03 | 2579.08 | 2522.87 | 0 |
| 1744302600 | 2533.93 | 61.77 | 2.50 | 2467.59 | 2666.62 | 2467.59 | 0 |
| 1744216200 | 2472.16 | -165.8 | -6.29 | 2636.17 | 2636.17 | 2446.14 | 0 |
| 1744129800 | 2637.96 | 58.2 | 2.26 | 2580.4699 | 2674.35 | 2580.4699 | 0 |
| 1744043400 | 2579.76 | -132.76 | -4.89 | 2716.9699 | 2716.9699 | 2544.93 | 0 |
| 1743784200 | 2712.52 | -132.73 | -4.66 | 2850.89 | 2850.89 | 2710.25 | 0 |
| 1743697800 | 2845.25 | -12.57 | -0.44 | 2861.46 | 2881.83 | 2841.92 | 0 |
| 1743611400 | 2857.82 | -56.3 | -1.93 | 2914.86 | 2914.86 | 2834.35 | 0 |
| 1743525000 | 2914.12 | 23.95 | 0.83 | 2891.31 | 2948.68 | 2891.31 | 0 |
| 1743438600 | 2890.17 | -44.81 | -1.53 | 2936.64 | 2936.64 | 2877 | 0 |
| 1743183000 | 2934.98 | 11.86 | 0.41 | 2924.88 | 2949.04 | 2923.92 | 0 |
| 1743096600 | 2923.12 | -23.67 | -0.80 | 2951.53 | 2951.53 | 2912.21 | 0 |
| 1743010200 | 2946.79 | -44.23 | -1.48 | 2989.54 | 2989.54 | 2932.55 | 0 |
| 1742923800 | 2991.02 | -8.92 | -0.30 | 3000.66 | 3033.37 | 2991.02 | 0 |
| 1742837400 | 2999.94 | -41.01 | -1.35 | 3040.53 | 3040.79 | 2986.37 | 0 |
| 1742578200 | 3040.95 | -21.56 | -0.70 | 3061.2 | 3061.2 | 3035 | 0 |
| 1742491800 | 3062.51 | 4.44 | 0.15 | 3061.82 | 3075.5 | 3046.42 | 0 |
| 1742405400 | 3058.07 | -11.04 | -0.36 | 3074.55 | 3075.33 | 3048.35 | 0 |
| 1742319000 | 3069.11 | 5.2 | 0.17 | 3062.38 | 3102.12 | 3062.38 | 0 |
| 1742232600 | 3063.91 | 45.88 | 1.52 | 3020.9 | 3066.55 | 3020.9 | 0 |
| 1741973400 | 3018.03 | 13.34 | 0.44 | 3008.57 | 3023.38 | 2977.28 | 0 |
| 1741887000 | 3004.69 | 28.73 | 0.97 | 2986.92 | 3028.16 | 2986.92 | 0 |
| 1741800600 | 2975.96 | 5.43 | 0.18 | 2971.03 | 3008.55 | 2961.26 | 0 |
| 1741714200 | 2970.53 | -110 | -3.57 | 3075.17 | 3075.17 | 2968.34 | 0 |
| 1741627800 | 3080.53 | -69.26 | -2.20 | 3155.83 | 3158.4699 | 3072.7399 | 0 |
| 1741368600 | 3149.79 | -0.59 | -0.02 | 3156.89 | 3156.89 | 3124.82 | 0 |
| 1741282200 | 3150.38 | -33.37 | -1.05 | 3179.48 | 3179.48 | 3122.7 | 0 |
| 1741195800 | 3183.75 | -19.8 | -0.62 | 3186.48 | 3199.11 | 3171.2399 | 0 |
| 1741109400 | 3203.55 | -3.2 | -0.10 | 3210.41 | 3232.69 | 3202.56 | 0 |
| 1741023000 | 3206.75 | 24.34 | 0.76 | 3183 | 3216.57 | 3182.16 | 0 |
| 1740763800 | 3182.41 | 0.97 | 0.03 | 3179.91 | 3185.56 | 3158.4 | 0 |
| 1740677400 | 3181.44 | 4.59 | 0.14 | 3177.23 | 3186.11 | 3151.43 | 0 |
| 1740591000 | 3176.85 | -30.83 | -0.96 | 3207.41 | 3210.76 | 3172.7 | 0 |
| 1740504600 | 3207.68 | 43.61 | 1.38 | 3165.36 | 3221.02 | 3165.36 | 0 |
| 1740418200 | 3164.07 | 13.4 | 0.43 | 3148.27 | 3171.5 | 3146.4899 | 0 |
| 1740159000 | 3150.67 | 57.15 | 1.85 | 3094.33 | 3153.12 | 3090.89 | 0 |
| 1740072600 | 3093.52 | -4.62 | -0.15 | 3098.89 | 3098.89 | 3064.2199 | 0 |
| 1739986200 | 3098.14 | 5.82 | 0.19 | 3092.79 | 3102 | 3082.4699 | 0 |
| 1739899800 | 3092.32 | 24.67 | 0.80 | 3070.87 | 3098.25 | 3061.11 | 0 |
| 1739813400 | 3067.65 | 15.53 | 0.51 | 3053.17 | 3072.7199 | 3053.17 | 0 |
| 1739554200 | 3052.12 | -47.37 | -1.53 | 3096.9699 | 3096.9699 | 3047.42 | 0 |
| 1739467800 | 3099.4899 | 9.41 | 0.30 | 3090.8 | 3106.04 | 3085.66 | 0 |
| 1739381400 | 3090.08 | -4.78 | -0.15 | 3093.29 | 3093.29 | 3069.54 | 0 |
| 1739295000 | 3094.86 | -29.48 | -0.94 | 3121.94 | 3121.94 | 3094.19 | 0 |
| 1739208600 | 3124.34 | 3.49 | 0.11 | 3124.1 | 3138 | 3113.61 | 0 |
| 1738949400 | 3120.85 | -24.9 | -0.79 | 3142.45 | 3146.91 | 3110.19 | 0 |
| 1738863000 | 3145.75 | 29.01 | 0.93 | 3118.61 | 3158.37 | 3118.61 | 0 |
| 1738776600 | 3116.7399 | 77.43 | 2.55 | 3039.34 | 3116.7399 | 3039.34 | 0 |
| 1738690200 | 3039.31 | -26.86 | -0.88 | 3067.51 | 3067.51 | 3023.96 | 0 |
| 1738603800 | 3066.17 | -2.02 | -0.07 | 3077.93 | 3077.93 | 3042.55 | 0 |
| 1738344600 | 3068.19 | 17.18 | 0.56 | 3051.42 | 3090.93 | 3051.42 | 0 |
| 1738258200 | 3051.01 | 18.91 | 0.62 | 3033.17 | 3055.55 | 3026.11 | 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
