Premium
FTSEurofirst 300 Real Estate Investment Trusts Index (E3X351020)
FTSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -0.243078101327 | 600.63 | 608.45 | 585.07 | 0 | 0 | IX |
| 4 | 41.26 | 7.39545804879 | 557.91 | 608.45 | 545.23 | 0 | 0 | IX |
| 12 | -7.78 | -1.28181893072 | 606.95 | 629.8 | 545.23 | 0 | 0 | IX |
| 26 | -28.01 | -4.46602251347 | 627.18 | 683.82 | 545.23 | 0 | 0 | IX |
| 52 | -55.53 | -8.48174736521 | 654.7 | 701.57 | 545.23 | 0 | 0 | IX |
| 156 | -377.38 | -38.6442066458 | 976.55 | 1098.47 | 486.26 | 0 | 0 | IX |
| 260 | 484.63 | 423.109830627 | 114.54 | 1160.31 | 114.54 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 602.22 | 0.15 | 0.02 | 602.2 | 606.15 | 599.87 | 0 |
| 1738776600 | 602.07 | 8.1 | 1.36 | 593.82 | 602.07 | 592.11 | 0 |
| 1738690200 | 593.97 | 0.26 | 0.04 | 593.9 | 594.4 | 588.72 | 0 |
| 1738603800 | 593.71 | -7.35 | -1.22 | 602.79 | 602.79 | 585.07 | 0 |
| 1738344600 | 601.05999 | 0.41 | 0.07 | 600.63 | 601.05999 | 594.86 | 0 |
| 1738258200 | 600.65 | 3.24 | 0.54 | 597.79 | 603.58 | 593.76 | 0 |
| 1738171800 | 597.41 | -1.24 | -0.21 | 599.34 | 601.64 | 595.33 | 0 |
| 1738085400 | 598.65 | 7.66 | 1.30 | 592.05999 | 600.91 | 589.85 | 0 |
| 1737999000 | 590.99 | 9.6 | 1.65 | 581.83 | 593.05999 | 580.76 | 0 |
| 1737739800 | 581.39 | 0.48 | 0.08 | 580.53 | 587.04999 | 578.42999 | 0 |
| 1737653400 | 580.91 | 10.91 | 1.91 | 570.24 | 581.28 | 569.67999 | 0 |
| 1737567000 | 570 | -4.46 | -0.78 | 574.6 | 578.59 | 569.6 | 0 |
| 1737480600 | 574.46 | -0.01 | -0.00 | 574.58 | 575.34 | 568.51 | 0 |
| 1737394200 | 574.47 | -4.05 | -0.70 | 578.44 | 579.27 | 571.44 | 0 |
| 1737135000 | 578.52 | 6.99 | 1.22 | 570.30999 | 582.33 | 570.30999 | 0 |
| 1737048600 | 571.53 | 1.27 | 0.22 | 569.36 | 571.53 | 563.99 | 0 |
| 1736962200 | 570.26 | 19.72 | 3.58 | 551.04999 | 572.01 | 551.04999 | 0 |
| 1736875800 | 550.54 | 2.82 | 0.51 | 547.39 | 552.77 | 545.23 | 0 |
| 1736789400 | 547.72 | -7.46 | -1.34 | 551.86 | 552.07 | 546.38 | 0 |
| 1736530200 | 555.17999 | -2.73 | -0.49 | 557.91 | 560.28 | 549.12 | 0 |
| 1736443800 | 557.91 | -1.9 | -0.34 | 559.80999 | 559.80999 | 549.64 | 0 |
| 1736357400 | 559.80999 | -9.77 | -1.72 | 569.58 | 570.7 | 552.05999 | 0 |
| 1736271000 | 569.58 | -0.34 | -0.06 | 569.91999 | 580.34 | 569.58 | 0 |
| 1736184600 | 569.91999 | -1.01 | -0.18 | 570.92999 | 574.53 | 567 | 0 |
| 1735925400 | 570.92999 | 1.02 | 0.18 | 569.91 | 573.2 | 567.80999 | 0 |
| 1735839000 | 569.91 | -1.99 | -0.35 | 571.9 | 574.72 | 566.41999 | 0 |
| 1735666200 | 571.9 | 8.85 | 1.57 | 563.04999 | 572.66999 | 562.02 | 0 |
| 1735579800 | 563.04999 | -2.73 | -0.48 | 565.78 | 565.89 | 561.58 | 0 |
| 1735320600 | 565.78 | -3.28 | -0.58 | 569.05999 | 569.05999 | 563.2 | 0 |
| 1735061400 | 569.05999 | 5.95 | 1.06 | 563.11 | 569.6 | 563.11 | 0 |
| 1734975000 | 563.11 | -1.75 | -0.31 | 564.86 | 564.86 | 559.29 | 0 |
| 1734715800 | 564.86 | 8.05 | 1.45 | 556.80999 | 565.47 | 552.85 | 0 |
| 1734629400 | 556.80999 | -13.85 | -2.43 | 570.66 | 571.1 | 555.12 | 0 |
| 1734543000 | 570.66 | -0.88 | -0.15 | 571.54 | 575.09 | 569.46 | 0 |
| 1734456600 | 571.54 | -3.31 | -0.58 | 574.85 | 575.38 | 567 | 0 |
| 1734370200 | 574.85 | -5.12 | -0.88 | 579.97 | 579.98 | 572.28 | 0 |
| 1734111000 | 579.97 | -5.95 | -1.02 | 585.91999 | 585.91999 | 578.71 | 0 |
| 1734024600 | 585.91999 | -0.67 | -0.11 | 586.59 | 587.29 | 579.16 | 0 |
| 1733938200 | 586.59 | -7.66 | -1.29 | 594.25 | 594.54 | 585.65 | 0 |
| 1733851800 | 594.25 | -8.48 | -1.41 | 602.73 | 602.73 | 592.79999 | 0 |
| 1733765400 | 602.73 | -8.83 | -1.44 | 611.55999 | 613.4 | 601.32 | 0 |
| 1733506200 | 611.55999 | 0.92 | 0.15 | 610.64 | 616.02 | 609.87 | 0 |
| 1733419800 | 610.64 | -9.88 | -1.59 | 620.52 | 622.42999 | 610.25 | 0 |
| 1733333400 | 620.52 | 7.08 | 1.15 | 613.44 | 622.1 | 613.41 | 0 |
| 1733247000 | 613.44 | -1.65 | -0.27 | 615.09 | 617.14 | 611.11 | 0 |
| 1733160600 | 615.09 | -8.79 | -1.41 | 623.88 | 625.17999 | 612.24 | 0 |
| 1732901400 | 623.88 | 0.02 | 0.00 | 623.86 | 626.74 | 620.29999 | 0 |
| 1732815000 | 623.86 | -0.87 | -0.14 | 624.73 | 627.13 | 619.65 | 0 |
| 1732728600 | 624.73 | 3.38 | 0.54 | 621.35 | 625.64 | 615.24 | 0 |
| 1732642200 | 621.35 | -0.57 | -0.09 | 621.91999 | 623.72 | 617.57 | 0 |
| 1732555800 | 621.91999 | 1.73 | 0.28 | 620.19 | 629.79999 | 614.15 | 0 |
| 1732296600 | 620.19 | 18.47 | 3.07 | 601.72 | 621.04999 | 601.21 | 0 |
| 1732210200 | 601.72 | 3.61 | 0.60 | 598.11 | 601.72 | 590.49 | 0 |
| 1732123800 | 598.11 | -5.52 | -0.91 | 603.63 | 605.24 | 593.58 | 0 |
| 1732037400 | 603.63 | 5.86 | 0.98 | 597.77 | 605.11 | 595.19 | 0 |
| 1731951000 | 597.77 | -6.85 | -1.13 | 604.62 | 605.04 | 596.01 | 0 |
| 1731691800 | 604.62 | -2.33 | -0.38 | 606.95 | 608.41999 | 601.80999 | 0 |
| 1731605400 | 606.95 | 12.73 | 2.14 | 594.22 | 608.03 | 594.22 | 0 |
| 1731519000 | 594.22 | -12.98 | -2.14 | 607.2 | 607.2 | 593.34 | 0 |
| 1731432600 | 607.2 | -7.14 | -1.16 | 614.34 | 614.34 | 605.41999 | 0 |
| 1731346200 | 614.34 | 1.59 | 0.26 | 612.75 | 620.63 | 612.75 | 0 |
| 1731087000 | 612.75 | 8.42 | 1.39 | 604.33 | 612.98 | 604.33 | 0 |
| 1731000600 | 604.33 | 1.98 | 0.33 | 602.35 | 607.08 | 600.05999 | 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
