Premium
FTSEurofirst 300 Banks Index (E3X301010)
FTSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.72 | 1.29970706084 | 593.98 | 610.79 | 593.98 | 0 | 0 | IX |
| 4 | 4.46 | 0.746768468287 | 597.24 | 610.79 | 574.81 | 0 | 0 | IX |
| 12 | 18.1 | 3.10143934202 | 583.6 | 610.79 | 558.23 | 0 | 0 | IX |
| 26 | 36.3 | 6.42023346304 | 565.4 | 610.79 | 501.54 | 0 | 0 | IX |
| 52 | 129.44 | 27.4086308389 | 472.26 | 610.79 | 455.57 | 0 | 0 | IX |
| 156 | 152.89 | 34.0656402487 | 448.81 | 610.79 | 325.12 | 0 | 0 | IX |
| 260 | 445.53 | 285.285266056 | 156.17 | 610.79 | 156.17 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 603.51 | -3.36 | -0.55 | 606.87 | 609.13 | 602.02 | 0 |
| 1736443800 | 606.87 | 2.36 | 0.39 | 604.51 | 606.87 | 597.04999 | 0 |
| 1736357400 | 604.51 | 1.82 | 0.30 | 602.69 | 610.79 | 599.05999 | 0 |
| 1736271000 | 602.69 | -1.03 | -0.17 | 603.72 | 605.49 | 595.39 | 0 |
| 1736184600 | 603.72 | 9.74 | 1.64 | 593.98 | 603.75 | 593.98 | 0 |
| 1735925400 | 593.98 | -0.34 | -0.06 | 594.32 | 597.28 | 592.41999 | 0 |
| 1735839000 | 594.32 | -1.95 | -0.33 | 596.27 | 597.72 | 580.76 | 0 |
| 1735666200 | 596.27 | 3.66 | 0.62 | 592.61 | 596.38 | 591.73 | 0 |
| 1735579800 | 592.61 | 1.38 | 0.23 | 591.23 | 594.41999 | 588.01 | 0 |
| 1735320600 | 591.23 | 6 | 1.03 | 585.23 | 591.23 | 584.62 | 0 |
| 1735061400 | 585.23 | 1.78 | 0.31 | 583.45 | 586.34 | 583.45 | 0 |
| 1734975000 | 583.45 | 1.22 | 0.21 | 582.23 | 585.2 | 580.96 | 0 |
| 1734715800 | 582.23 | -5.48 | -0.93 | 587.71 | 587.71 | 574.80999 | 0 |
| 1734629400 | 587.71 | -7.04 | -1.18 | 594.75 | 594.98 | 584.54999 | 0 |
| 1734543000 | 594.75 | 5.57 | 0.95 | 589.17999 | 597.33 | 588.9 | 0 |
| 1734456600 | 589.17999 | -8.75 | -1.46 | 597.92999 | 598.19 | 588.67999 | 0 |
| 1734370200 | 597.92999 | 0.69 | 0.12 | 597.24 | 601.16 | 596.78 | 0 |
| 1734111000 | 597.24 | 0.71 | 0.12 | 596.53 | 599.86 | 595.39 | 0 |
| 1734024600 | 596.53 | 1.72 | 0.29 | 594.80999 | 598.85 | 594.63 | 0 |
| 1733938200 | 594.80999 | 0.69 | 0.12 | 594.12 | 598.1 | 593.24 | 0 |
| 1733851800 | 594.12 | 0.23 | 0.04 | 593.89 | 595.80999 | 592.65 | 0 |
| 1733765400 | 593.89 | 3.51 | 0.59 | 590.38 | 596.04999 | 590.38 | 0 |
| 1733506200 | 590.38 | -3.3 | -0.56 | 593.67999 | 595.59 | 589.4 | 0 |
| 1733419800 | 593.67999 | 13.71 | 2.36 | 579.97 | 593.67999 | 579.97 | 0 |
| 1733333400 | 579.97 | 2.76 | 0.48 | 577.21 | 583.83 | 577.21 | 0 |
| 1733247000 | 577.21 | 4.46 | 0.78 | 572.75 | 582 | 572.73 | 0 |
| 1733160600 | 572.75 | 2.26 | 0.40 | 570.49 | 575.45 | 566.61 | 0 |
| 1732901400 | 570.49 | 2.27 | 0.40 | 568.22 | 571.86 | 565.46 | 0 |
| 1732815000 | 568.22 | 4.98 | 0.88 | 563.24 | 569.71 | 563.24 | 0 |
| 1732728600 | 563.24 | -2.04 | -0.36 | 565.28 | 565.5 | 558.23 | 0 |
| 1732642200 | 565.28 | -5.41 | -0.95 | 570.69 | 570.82 | 562.89 | 0 |
| 1732555800 | 570.69 | -0.77 | -0.13 | 571.46 | 573.99 | 566.64 | 0 |
| 1732296600 | 571.46 | -7.46 | -1.29 | 578.91999 | 582.49 | 562.91 | 0 |
| 1732210200 | 578.91999 | 0.94 | 0.16 | 577.98 | 580.11 | 571.74 | 0 |
| 1732123800 | 577.98 | -0.36 | -0.06 | 578.34 | 583.87 | 575.1 | 0 |
| 1732037400 | 578.34 | -7.98 | -1.36 | 586.32 | 588.17999 | 569.4 | 0 |
| 1731951000 | 586.32 | 1.37 | 0.23 | 584.95 | 586.54 | 581.85 | 0 |
| 1731691800 | 584.95 | 4.42 | 0.76 | 580.53 | 586.67999 | 577.67999 | 0 |
| 1731605400 | 580.53 | 7.44 | 1.30 | 573.09 | 581.69 | 573.09 | 0 |
| 1731519000 | 573.09 | 0.28 | 0.05 | 572.80999 | 577.66 | 569.5 | 0 |
| 1731432600 | 572.80999 | -11.52 | -1.97 | 584.33 | 584.33 | 572.04 | 0 |
| 1731346200 | 584.33 | 10.35 | 1.80 | 573.98 | 585.32 | 573.98 | 0 |
| 1731087000 | 573.98 | -8.52 | -1.46 | 582.5 | 582.52 | 572.15 | 0 |
| 1731000600 | 582.5 | -2.36 | -0.40 | 584.86 | 589.85 | 582.5 | 0 |
| 1730914200 | 584.86 | -7.86 | -1.33 | 592.72 | 598.85 | 581.89 | 0 |
| 1730827800 | 592.72 | 2.4 | 0.41 | 590.32 | 593.27 | 588.34 | 0 |
| 1730741400 | 590.32 | 4.08 | 0.70 | 586.24 | 592.64 | 585.71 | 0 |
| 1730482200 | 586.24 | 10.34 | 1.80 | 575.9 | 588.29999 | 575.9 | 0 |
| 1730395800 | 575.9 | -1.06 | -0.18 | 576.96 | 580.94 | 570.94 | 0 |
| 1730309400 | 576.96 | -4.84 | -0.83 | 581.79999 | 581.79999 | 573.33 | 0 |
| 1730223000 | 581.79999 | 2.11 | 0.36 | 579.69 | 587.23 | 579.65 | 0 |
| 1730136600 | 579.69 | 4.54 | 0.79 | 575.15 | 580.55999 | 572.13 | 0 |
| 1729873800 | 575.15 | -2.18 | -0.38 | 577.33 | 582.79 | 575.14 | 0 |
| 1729787400 | 577.33 | -1.91 | -0.33 | 579.24 | 583.22 | 577.33 | 0 |
| 1729701000 | 579.24 | -1.33 | -0.23 | 580.57 | 583.07 | 578.01 | 0 |
| 1729614600 | 580.57 | 2.39 | 0.41 | 578.17999 | 581.17999 | 573.59 | 0 |
| 1729528200 | 578.17999 | -5.42 | -0.93 | 583.6 | 583.6 | 577.6 | 0 |
| 1729269000 | 583.6 | 2.56 | 0.44 | 581.04 | 586.73 | 578.45 | 0 |
| 1729182600 | 581.04 | 6.13 | 1.07 | 574.91 | 583.12 | 574.91 | 0 |
| 1729096200 | 574.91 | -0.93 | -0.16 | 575.84 | 576.77 | 569.66 | 0 |
| 1729009800 | 575.84 | 0.83 | 0.14 | 575.01 | 576.41 | 571.32 | 0 |
| 1728923400 | 575.01 | 2.23 | 0.39 | 572.78 | 575.01 | 570.12 | 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
