Premium
FTSEurofirst 300 Financials Index (E3X30)
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 | 34.66 | 2.76587425088 | 1253.13 | 1306.91 | 1253.13 | 0 | 0 | IX |
| 4 | 110.58 | 9.39339625046 | 1177.21 | 1306.91 | 1174.16 | 0 | 0 | IX |
| 12 | 189.44 | 17.2476897164 | 1098.35 | 1306.91 | 1060.51 | 0 | 0 | IX |
| 26 | 261.98 | 25.5388424757 | 1025.81 | 1306.91 | 1012.93 | 0 | 0 | IX |
| 52 | 351.44 | 37.5329737812 | 936.35 | 1306.91 | 927.15 | 0 | 0 | IX |
| 156 | 590.42 | 84.6638083084 | 697.37 | 1306.91 | 641.28 | 0 | 0 | IX |
| 260 | 1141.06 | 777.659646971 | 146.73 | 1306.91 | 146.73 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 1260.04 | -40.98 | -3.15 | 1301.57 | 1301.57 | 1256.72 | 0 |
| 1741023000 | 1301.02 | 17.98 | 1.40 | 1283.27 | 1306.91 | 1274.88 | 0 |
| 1740763800 | 1283.04 | 3.28 | 0.26 | 1279.17 | 1283.04 | 1268.13 | 0 |
| 1740677400 | 1279.76 | -1.76 | -0.14 | 1281.67 | 1282.1099 | 1270.58 | 0 |
| 1740591000 | 1281.52 | 28.28 | 2.26 | 1253.13 | 1281.81 | 1253.13 | 0 |
| 1740504600 | 1253.24 | 12.52 | 1.01 | 1240.96 | 1262.09 | 1239.02 | 0 |
| 1740418200 | 1240.72 | -1.91 | -0.15 | 1241.57 | 1246.23 | 1233.09 | 0 |
| 1740159000 | 1242.63 | 8.7 | 0.71 | 1234.13 | 1242.63 | 1233.81 | 0 |
| 1740072600 | 1233.93 | -2.66 | -0.22 | 1236.89 | 1245.29 | 1232.41 | 0 |
| 1739986200 | 1236.59 | -16.27 | -1.30 | 1253.27 | 1257.26 | 1235.25 | 0 |
| 1739899800 | 1252.8599 | 15.23 | 1.23 | 1238.56 | 1253.29 | 1238.56 | 0 |
| 1739813400 | 1237.63 | 12.13 | 0.99 | 1225.93 | 1241.06 | 1225.93 | 0 |
| 1739554200 | 1225.5 | -2.48 | -0.20 | 1227.93 | 1229.28 | 1221.33 | 0 |
| 1739467800 | 1227.98 | 1.94 | 0.16 | 1226.43 | 1230.33 | 1221.73 | 0 |
| 1739381400 | 1226.04 | 6.31 | 0.52 | 1219.44 | 1228.67 | 1219.44 | 0 |
| 1739295000 | 1219.73 | 8.05 | 0.66 | 1210.74 | 1220.65 | 1210.1199 | 0 |
| 1739208600 | 1211.68 | 2.89 | 0.24 | 1209.58 | 1215.54 | 1209.58 | 0 |
| 1738949400 | 1208.79 | 1.86 | 0.15 | 1206.52 | 1211.73 | 1205.56 | 0 |
| 1738863000 | 1206.93 | 25.52 | 2.16 | 1181.7 | 1208.3 | 1181.7 | 0 |
| 1738776600 | 1181.41 | 4.22 | 0.36 | 1177.21 | 1181.41 | 1174.16 | 0 |
| 1738690200 | 1177.19 | 6.23 | 0.53 | 1171.41 | 1177.26 | 1164.97 | 0 |
| 1738603800 | 1170.96 | -14.92 | -1.26 | 1188.29 | 1188.29 | 1162.03 | 0 |
| 1738344600 | 1185.88 | -3.03 | -0.25 | 1189.02 | 1191.56 | 1183.91 | 0 |
| 1738258200 | 1188.91 | 4.23 | 0.36 | 1185.04 | 1189.59 | 1182.48 | 0 |
| 1738171800 | 1184.68 | 9.62 | 0.82 | 1176.01 | 1186.49 | 1175.81 | 0 |
| 1738085400 | 1175.06 | 5.29 | 0.45 | 1170.78 | 1178.17 | 1169.3699 | 0 |
| 1737999000 | 1169.77 | 4.55 | 0.39 | 1166.09 | 1172.67 | 1161.17 | 0 |
| 1737739800 | 1165.22 | -4.34 | -0.37 | 1169.07 | 1173.43 | 1163.05 | 0 |
| 1737653400 | 1169.56 | 14.69 | 1.27 | 1155.52 | 1169.84 | 1155.52 | 0 |
| 1737567000 | 1154.8699 | 2.36 | 0.20 | 1152.81 | 1161.18 | 1152.6199 | 0 |
| 1737480600 | 1152.51 | 2.82 | 0.25 | 1150.19 | 1154.77 | 1148.6199 | 0 |
| 1737394200 | 1149.69 | 3.61 | 0.31 | 1145.99 | 1152.41 | 1145.99 | 0 |
| 1737135000 | 1146.08 | 9.16 | 0.81 | 1136.18 | 1149.2 | 1136.18 | 0 |
| 1737048600 | 1136.92 | 6.11 | 0.54 | 1130.13 | 1139.98 | 1130.13 | 0 |
| 1736962200 | 1130.81 | 20.82 | 1.88 | 1110.89 | 1132.66 | 1110.89 | 0 |
| 1736875800 | 1109.99 | 7.84 | 0.71 | 1101.95 | 1112.28 | 1101.95 | 0 |
| 1736789400 | 1102.15 | -1.45 | -0.13 | 1097.1 | 1103.83 | 1092.68 | 0 |
| 1736530200 | 1103.6 | -11.1 | -1.00 | 1114.7 | 1114.7 | 1102.6 | 0 |
| 1736443800 | 1114.7 | 3.36 | 0.30 | 1111.34 | 1115.89 | 1101.55 | 0 |
| 1736357400 | 1111.34 | 2.3 | 0.21 | 1109.04 | 1121.73 | 1103.8 | 0 |
| 1736271000 | 1109.04 | 2.79 | 0.25 | 1106.25 | 1112.91 | 1096.8 | 0 |
| 1736184600 | 1106.25 | 11.8 | 1.08 | 1094.45 | 1106.25 | 1094.41 | 0 |
| 1735925400 | 1094.45 | 1.3 | 0.12 | 1093.15 | 1099.82 | 1092.4 | 0 |
| 1735839000 | 1093.15 | 1.43 | 0.13 | 1091.72 | 1094.81 | 1077.22 | 0 |
| 1735666200 | 1091.72 | 4.89 | 0.45 | 1086.83 | 1092.04 | 1085.79 | 0 |
| 1735579800 | 1086.83 | -0.05 | -0.00 | 1086.88 | 1089.94 | 1082.05 | 0 |
| 1735320600 | 1086.88 | 9.02 | 0.84 | 1077.8599 | 1086.88 | 1075.82 | 0 |
| 1735061400 | 1077.8599 | 1.95 | 0.18 | 1075.91 | 1079.45 | 1075.91 | 0 |
| 1734975000 | 1075.91 | 1.91 | 0.18 | 1074 | 1078.4 | 1071.54 | 0 |
| 1734715800 | 1074 | -8.07 | -0.75 | 1082.07 | 1082.07 | 1060.51 | 0 |
| 1734629400 | 1082.07 | -13.23 | -1.21 | 1095.3 | 1095.8699 | 1077.14 | 0 |
| 1734543000 | 1095.3 | 3.3 | 0.30 | 1092 | 1100.19 | 1090.51 | 0 |
| 1734456600 | 1092 | -11.54 | -1.05 | 1103.54 | 1103.54 | 1091.05 | 0 |
| 1734370200 | 1103.54 | 0.3 | 0.03 | 1103.24 | 1107.18 | 1102.72 | 0 |
| 1734111000 | 1103.24 | 3.28 | 0.30 | 1099.96 | 1106.1 | 1098.46 | 0 |
| 1734024600 | 1099.96 | -1.22 | -0.11 | 1101.18 | 1104.6199 | 1098.3599 | 0 |
| 1733938200 | 1101.18 | 2.83 | 0.26 | 1098.35 | 1105.19 | 1097.29 | 0 |
| 1733851800 | 1098.35 | -4.04 | -0.37 | 1102.39 | 1102.42 | 1097.13 | 0 |
| 1733765400 | 1102.39 | -0.33 | -0.03 | 1102.72 | 1108.78 | 1100.88 | 0 |
| 1733506200 | 1102.72 | -4.57 | -0.41 | 1107.29 | 1109.48 | 1101.43 | 0 |
| 1733419800 | 1107.29 | 17.82 | 1.64 | 1089.47 | 1107.69 | 1089.47 | 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
