Premium
FTSEurofirst 300 Banks Index (E3X301010)
FTSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -35.3 | -4.7085500867 | 749.7 | 758.36 | 709.17 | 0 | 0 | IX |
| 4 | 37.05 | 5.4698457223 | 677.35 | 758.36 | 676.49 | 0 | 0 | IX |
| 12 | 116.47 | 19.4788687639 | 597.93 | 758.36 | 574.81 | 0 | 0 | IX |
| 26 | 167.41 | 30.6056783488 | 546.99 | 758.36 | 542.97 | 0 | 0 | IX |
| 52 | 213.4 | 42.5948103792 | 501 | 758.36 | 497.45 | 0 | 0 | IX |
| 156 | 350.73 | 96.4418291308 | 363.67 | 758.36 | 326.48 | 0 | 0 | IX |
| 260 | 558.23 | 357.45021451 | 156.17 | 758.36 | 156.17 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 727.34 | -19.84 | -2.66 | 747.76 | 751.68 | 724.26 | 0 |
| 1741368600 | 747.18 | -5.02 | -0.67 | 752.28 | 753.81 | 744.55 | 0 |
| 1741282200 | 752.2 | 4.9 | 0.66 | 747.59 | 758.36 | 743.88 | 0 |
| 1741195800 | 747.3 | 26.32 | 3.65 | 719.72 | 752.34 | 719.72 | 0 |
| 1741109400 | 720.98 | -28.81 | -3.84 | 749.7 | 749.7 | 718.3 | 0 |
| 1741023000 | 749.79 | 9.27 | 1.25 | 740.57 | 754.19 | 734.12 | 0 |
| 1740763800 | 740.52 | 3.67 | 0.50 | 736.47 | 740.52 | 729.99 | 0 |
| 1740677400 | 736.85 | -1.34 | -0.18 | 738.31 | 739.38 | 731.09 | 0 |
| 1740591000 | 738.19 | 18.09 | 2.51 | 720.06 | 738.19 | 720.06 | 0 |
| 1740504600 | 720.1 | 11.42 | 1.61 | 708.68 | 726.29 | 708.53 | 0 |
| 1740418200 | 708.68 | -1.08 | -0.15 | 709.04 | 712.87 | 703.53 | 0 |
| 1740159000 | 709.76 | 7.74 | 1.10 | 702.13 | 709.88 | 702.13 | 0 |
| 1740072600 | 702.02 | -1.87 | -0.27 | 703.93 | 708.55 | 701.57 | 0 |
| 1739986200 | 703.89 | -7.6 | -1.07 | 711.85 | 714.84 | 703.12 | 0 |
| 1739899800 | 711.49 | 13.07 | 1.87 | 698.89 | 711.49 | 698.89 | 0 |
| 1739813400 | 698.42 | 7.26 | 1.05 | 691.36 | 702.28 | 691.36 | 0 |
| 1739554200 | 691.16 | 2.04 | 0.30 | 689.28 | 692.21 | 686.14 | 0 |
| 1739467800 | 689.12 | -3.6 | -0.52 | 692.97 | 694.01 | 685.67 | 0 |
| 1739381400 | 692.72 | 5.95 | 0.87 | 686.84 | 694.46 | 686.84 | 0 |
| 1739295000 | 686.77 | 8.78 | 1.30 | 677.35 | 686.77 | 676.49 | 0 |
| 1739208600 | 677.99 | -0.24 | -0.04 | 678.62 | 681.61 | 677.81 | 0 |
| 1738949400 | 678.23 | 2.34 | 0.35 | 675.95 | 679.86 | 674.49 | 0 |
| 1738863000 | 675.89 | 21.01 | 3.21 | 654.91999 | 676.44 | 654.91999 | 0 |
| 1738776600 | 654.88 | 3.21 | 0.49 | 651.64 | 657.69 | 650.5 | 0 |
| 1738690200 | 651.66999 | 8.77 | 1.36 | 643.1 | 651.66999 | 640.98 | 0 |
| 1738603800 | 642.9 | -11.19 | -1.71 | 655.16 | 655.16 | 636.52 | 0 |
| 1738344600 | 654.09 | -2.35 | -0.36 | 656.44 | 658.72 | 653.2 | 0 |
| 1738258200 | 656.44 | 1.19 | 0.18 | 655.51 | 658.14 | 651.94 | 0 |
| 1738171800 | 655.25 | 7.39 | 1.14 | 648.33 | 655.73 | 647.36 | 0 |
| 1738085400 | 647.86 | 3.24 | 0.50 | 645.26 | 649.44 | 642.95 | 0 |
| 1737999000 | 644.62 | 0.74 | 0.11 | 644.07 | 647.01 | 639.98 | 0 |
| 1737739800 | 643.88 | -1.35 | -0.21 | 645.03 | 648.41999 | 642.1 | 0 |
| 1737653400 | 645.23 | 12.04 | 1.90 | 633.38 | 645.25 | 633.38 | 0 |
| 1737567000 | 633.19 | -3.85 | -0.60 | 637.16999 | 639.62 | 631.83 | 0 |
| 1737480600 | 637.04 | 1.97 | 0.31 | 635.12 | 637.78 | 634.47 | 0 |
| 1737394200 | 635.07 | 4.84 | 0.77 | 630.15 | 636.99 | 630.15 | 0 |
| 1737135000 | 630.23 | 4.11 | 0.66 | 625.39 | 632.32 | 625.39 | 0 |
| 1737048600 | 626.12 | 1.65 | 0.26 | 623.92999 | 629.52 | 623.92999 | 0 |
| 1736962200 | 624.47 | 11.37 | 1.85 | 613.45 | 626.05999 | 613.45 | 0 |
| 1736875800 | 613.1 | 6.2 | 1.02 | 606.79999 | 615.78 | 606.79999 | 0 |
| 1736789400 | 606.9 | 3.39 | 0.56 | 601.74 | 607.28 | 598.98 | 0 |
| 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 |
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
