Premium
FTSEurofirst 300 Consumer Discretionary Index (E3X40)
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 | 11.76 | 0.769845114495 | 1527.58 | 1542.61 | 1519.56 | 0 | 0 | IX |
| 4 | 12.26 | 0.802839405925 | 1527.08 | 1576.35 | 1512.63 | 0 | 0 | IX |
| 12 | 15.01 | 0.984694915143 | 1524.33 | 1576.35 | 1429.5 | 0 | 0 | IX |
| 26 | -27.01 | -1.72439110033 | 1566.35 | 1600.33 | 1419.56 | 0 | 0 | IX |
| 52 | 28.69 | 1.89918247112 | 1510.65 | 1715.83 | 1419.56 | 0 | 0 | IX |
| 156 | -21.15 | -1.3553435139 | 1560.49 | 1715.83 | 1123.34 | 0 | 0 | IX |
| 260 | 1389.26 | 925.679637527 | 150.08 | 1715.83 | 150.08 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 1540.44 | 8.69 | 0.57 | 1531.75 | 1540.73 | 1527.09 | 0 |
| 1735579800 | 1531.75 | -8.02 | -0.52 | 1539.77 | 1540.42 | 1528.51 | 0 |
| 1735320600 | 1539.77 | 12.19 | 0.80 | 1527.58 | 1539.77 | 1523.64 | 0 |
| 1735061400 | 1527.58 | 1.71 | 0.11 | 1525.8699 | 1530.8699 | 1525.8699 | 0 |
| 1734975000 | 1525.8699 | -7.3 | -0.48 | 1533.17 | 1533.17 | 1520.69 | 0 |
| 1734715800 | 1533.17 | 2.96 | 0.19 | 1530.21 | 1536.64 | 1512.63 | 0 |
| 1734629400 | 1530.21 | -24.24 | -1.56 | 1554.45 | 1555.06 | 1528.28 | 0 |
| 1734543000 | 1554.45 | 2.51 | 0.16 | 1551.94 | 1557.73 | 1550.76 | 0 |
| 1734456600 | 1551.94 | 2.93 | 0.19 | 1549.01 | 1560.5 | 1540.56 | 0 |
| 1734370200 | 1549.01 | -12.17 | -0.78 | 1561.18 | 1561.78 | 1544.24 | 0 |
| 1734111000 | 1561.18 | -5.41 | -0.35 | 1566.59 | 1575.21 | 1557.21 | 0 |
| 1734024600 | 1566.59 | 3.36 | 0.21 | 1563.23 | 1569.27 | 1557.9 | 0 |
| 1733938200 | 1563.23 | 3.02 | 0.19 | 1560.21 | 1568.68 | 1548 | 0 |
| 1733851800 | 1560.21 | -6.68 | -0.43 | 1566.89 | 1566.89 | 1556.26 | 0 |
| 1733765400 | 1566.89 | 11.32 | 0.73 | 1555.57 | 1576.35 | 1555.57 | 0 |
| 1733506200 | 1555.57 | 22.79 | 1.49 | 1532.78 | 1561.28 | 1532.75 | 0 |
| 1733419800 | 1532.78 | 5.7 | 0.37 | 1527.08 | 1536.5 | 1525.88 | 0 |
| 1733333400 | 1527.08 | 12.45 | 0.82 | 1514.63 | 1531.72 | 1514.63 | 0 |
| 1733247000 | 1514.63 | 7.81 | 0.52 | 1506.82 | 1523.2 | 1506.65 | 0 |
| 1733160600 | 1506.82 | 21.6 | 1.45 | 1485.22 | 1506.82 | 1477.8599 | 0 |
| 1732901400 | 1485.22 | 9.47 | 0.64 | 1475.75 | 1485.26 | 1470.41 | 0 |
| 1732815000 | 1475.75 | -3.17 | -0.21 | 1478.92 | 1486.3 | 1475.22 | 0 |
| 1732728600 | 1478.92 | -5.73 | -0.39 | 1484.65 | 1485.19 | 1470.41 | 0 |
| 1732642200 | 1484.65 | -1.31 | -0.09 | 1485.96 | 1495.41 | 1469 | 0 |
| 1732555800 | 1485.96 | 13.26 | 0.90 | 1472.7 | 1494.18 | 1472.5 | 0 |
| 1732296600 | 1472.7 | 24.16 | 1.67 | 1448.54 | 1474.8599 | 1446.18 | 0 |
| 1732210200 | 1448.54 | 4.45 | 0.31 | 1444.09 | 1448.91 | 1429.5 | 0 |
| 1732123800 | 1444.09 | -5.87 | -0.40 | 1449.96 | 1457.04 | 1442 | 0 |
| 1732037400 | 1449.96 | -12.82 | -0.88 | 1462.78 | 1467.21 | 1432.51 | 0 |
| 1731951000 | 1462.78 | 2.48 | 0.17 | 1460.3 | 1466.52 | 1452.49 | 0 |
| 1731691800 | 1460.3 | -11.7 | -0.79 | 1472 | 1476.39 | 1457.47 | 0 |
| 1731605400 | 1472 | 20.48 | 1.41 | 1451.52 | 1473.64 | 1446.23 | 0 |
| 1731519000 | 1451.52 | 3.34 | 0.23 | 1448.18 | 1453.02 | 1440.95 | 0 |
| 1731432600 | 1448.18 | -35.73 | -2.41 | 1483.91 | 1483.91 | 1442.33 | 0 |
| 1731346200 | 1483.91 | 9.01 | 0.61 | 1474.9 | 1493.95 | 1474.9 | 0 |
| 1731087000 | 1474.9 | -22.27 | -1.49 | 1497.17 | 1497.94 | 1465.39 | 0 |
| 1731000600 | 1497.17 | 21.43 | 1.45 | 1475.74 | 1504.22 | 1473.43 | 0 |
| 1730914200 | 1475.74 | -4.11 | -0.28 | 1479.85 | 1511.23 | 1470.75 | 0 |
| 1730827800 | 1479.85 | -1.69 | -0.11 | 1481.54 | 1485.82 | 1472.99 | 0 |
| 1730741400 | 1481.54 | -7.66 | -0.51 | 1489.2 | 1497.24 | 1480.8 | 0 |
| 1730482200 | 1489.2 | 11.74 | 0.79 | 1477.46 | 1493.75 | 1475.88 | 0 |
| 1730395800 | 1477.46 | -17.85 | -1.19 | 1495.31 | 1495.31 | 1468.59 | 0 |
| 1730309400 | 1495.31 | -20.44 | -1.35 | 1515.75 | 1515.75 | 1483.3599 | 0 |
| 1730223000 | 1515.75 | -7.35 | -0.48 | 1523.1 | 1534.59 | 1514.15 | 0 |
| 1730136600 | 1523.1 | 9.69 | 0.64 | 1513.41 | 1531.75 | 1513.41 | 0 |
| 1729873800 | 1513.41 | -1.59 | -0.10 | 1515 | 1516.06 | 1503.99 | 0 |
| 1729787400 | 1515 | 13.57 | 0.90 | 1501.43 | 1524.79 | 1501.1 | 0 |
| 1729701000 | 1501.43 | -3.33 | -0.22 | 1504.76 | 1507.05 | 1495.54 | 0 |
| 1729614600 | 1504.76 | 1.42 | 0.09 | 1503.34 | 1507.91 | 1492.85 | 0 |
| 1729528200 | 1503.34 | -17.07 | -1.12 | 1520.41 | 1524.53 | 1502.17 | 0 |
| 1729269000 | 1520.41 | 6.49 | 0.43 | 1513.92 | 1530.41 | 1513.92 | 0 |
| 1729182600 | 1513.92 | 12.48 | 0.83 | 1501.44 | 1520.1199 | 1499.59 | 0 |
| 1729096200 | 1501.44 | -14.25 | -0.94 | 1515.69 | 1515.69 | 1481.91 | 0 |
| 1729009800 | 1515.69 | -9.6 | -0.63 | 1525.29 | 1531.18 | 1513.77 | 0 |
| 1728923400 | 1525.29 | -4.21 | -0.28 | 1529.5 | 1529.92 | 1512.25 | 0 |
| 1728664200 | 1529.5 | 6.55 | 0.43 | 1522.95 | 1530.28 | 1515.38 | 0 |
| 1728577800 | 1522.95 | -1.38 | -0.09 | 1524.33 | 1525.3599 | 1516.38 | 0 |
| 1728491400 | 1524.33 | 6.66 | 0.44 | 1517.67 | 1528.02 | 1514.94 | 0 |
| 1728405000 | 1517.67 | -16.54 | -1.08 | 1534.21 | 1534.21 | 1502.57 | 0 |
| 1728318600 | 1534.21 | 13.24 | 0.87 | 1520.97 | 1535.94 | 1518.99 | 0 |
| 1728059400 | 1520.97 | 6.57 | 0.43 | 1514.4 | 1527.64 | 1509.22 | 0 |
| 1727973000 | 1514.4 | -18.14 | -1.18 | 1532.54 | 1532.54 | 1510.3599 | 0 |
| 1727886600 | 1532.54 | 3.4 | 0.22 | 1529.14 | 1544.35 | 1524.77 | 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
