Premium
FTSEurofirst 300 Automobiles and Parts Index (E3X401010)
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 | 27.44 | 1.4091884841 | 1947.22 | 2041.27 | 1947.22 | 0 | 0 | IX |
| 4 | -85 | -4.1268947302 | 2059.66 | 2059.66 | 1938.48 | 0 | 0 | IX |
| 12 | -60.29 | -2.96272635691 | 2034.95 | 2083.16 | 1851.66 | 0 | 0 | IX |
| 26 | -313.26 | -13.6919123046 | 2287.92 | 2290.64 | 1851.66 | 0 | 0 | IX |
| 52 | -209.05 | -9.57315760792 | 2183.71 | 2648.89 | 1851.66 | 0 | 0 | IX |
| 156 | -418.22 | -17.4776837953 | 2392.88 | 2648.89 | 1598.46 | 0 | 0 | IX |
| 260 | 1782.6 | 928.147453921 | 192.06 | 2648.89 | 192.06 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1974.66 | -14.63 | -0.74 | 1976.38 | 1984.61 | 1960.33 | 0 |
| 1736530200 | 1989.29 | 15.18 | 0.77 | 1974.11 | 2017.63 | 1964.09 | 0 |
| 1736443800 | 1974.11 | -13.25 | -0.67 | 1987.36 | 1987.36 | 1961.35 | 0 |
| 1736357400 | 1987.36 | -18.16 | -0.91 | 2005.52 | 2007.08 | 1973.44 | 0 |
| 1736271000 | 2005.52 | 2.01 | 0.10 | 2003.51 | 2010.77 | 1987.46 | 0 |
| 1736184600 | 2003.51 | 56.29 | 2.89 | 1947.22 | 2041.27 | 1947.22 | 0 |
| 1735925400 | 1947.22 | -31.88 | -1.61 | 1979.1 | 1979.1 | 1938.48 | 0 |
| 1735839000 | 1979.1 | -14.73 | -0.74 | 1993.83 | 1998.1 | 1952.45 | 0 |
| 1735666200 | 1993.83 | 2.27 | 0.11 | 1991.56 | 1994.5 | 1990.82 | 0 |
| 1735579800 | 1991.56 | -1.33 | -0.07 | 1992.89 | 2000.69 | 1980.05 | 0 |
| 1735320600 | 1992.89 | 27.76 | 1.41 | 1965.13 | 1992.89 | 1962.24 | 0 |
| 1735061400 | 1965.13 | 3.08 | 0.16 | 1962.05 | 1966.33 | 1962.05 | 0 |
| 1734975000 | 1962.05 | -18.63 | -0.94 | 1980.68 | 1980.68 | 1952.87 | 0 |
| 1734715800 | 1980.68 | 8.39 | 0.43 | 1972.29 | 1982.82 | 1944.91 | 0 |
| 1734629400 | 1972.29 | -26.14 | -1.31 | 1998.43 | 2006.52 | 1972.29 | 0 |
| 1734543000 | 1998.43 | 3.46 | 0.17 | 1994.97 | 2014.38 | 1994.97 | 0 |
| 1734456600 | 1994.97 | -4.16 | -0.21 | 1999.13 | 2009.3 | 1982.4 | 0 |
| 1734370200 | 1999.13 | -60.53 | -2.94 | 2059.66 | 2059.66 | 1987.61 | 0 |
| 1734111000 | 2059.66 | 11.63 | 0.57 | 2048.03 | 2083.16 | 2048.03 | 0 |
| 1734024600 | 2048.03 | 16.09 | 0.79 | 2031.94 | 2052.14 | 2031.94 | 0 |
| 1733938200 | 2031.94 | -4.77 | -0.23 | 2036.71 | 2040.82 | 2023.28 | 0 |
| 1733851800 | 2036.71 | 17.88 | 0.89 | 2018.83 | 2044.56 | 2011.83 | 0 |
| 1733765400 | 2018.83 | 23.69 | 1.19 | 1995.14 | 2026.1 | 1995.14 | 0 |
| 1733506200 | 1995.14 | 35.18 | 1.79 | 1959.96 | 1995.61 | 1959.96 | 0 |
| 1733419800 | 1959.96 | 25.4 | 1.31 | 1934.56 | 1964.34 | 1933.73 | 0 |
| 1733333400 | 1934.56 | 26.29 | 1.38 | 1908.27 | 1950.12 | 1908.27 | 0 |
| 1733247000 | 1908.27 | 0.99 | 0.05 | 1907.28 | 1921.62 | 1902.3 | 0 |
| 1733160600 | 1907.28 | -2.88 | -0.15 | 1910.16 | 1919.02 | 1864.79 | 0 |
| 1732901400 | 1910.16 | 14.33 | 0.76 | 1895.83 | 1910.16 | 1883.58 | 0 |
| 1732815000 | 1895.83 | 8.76 | 0.46 | 1887.07 | 1905.81 | 1887.07 | 0 |
| 1732728600 | 1887.07 | -5.32 | -0.28 | 1892.39 | 1892.39 | 1868.15 | 0 |
| 1732642200 | 1892.39 | -32.06 | -1.67 | 1924.45 | 1924.45 | 1877.99 | 0 |
| 1732555800 | 1924.45 | 15.47 | 0.81 | 1908.98 | 1938.62 | 1904.98 | 0 |
| 1732296600 | 1908.98 | 25.11 | 1.33 | 1883.87 | 1908.98 | 1865.11 | 0 |
| 1732210200 | 1883.87 | 1.6 | 0.09 | 1882.27 | 1884.38 | 1851.66 | 0 |
| 1732123800 | 1882.27 | -22.53 | -1.18 | 1904.8 | 1912.61 | 1879.32 | 0 |
| 1732037400 | 1904.8 | -18.58 | -0.97 | 1923.38 | 1931.01 | 1878.02 | 0 |
| 1731951000 | 1923.38 | 5.69 | 0.30 | 1917.69 | 1939.73 | 1906.11 | 0 |
| 1731691800 | 1917.69 | -2.47 | -0.13 | 1920.16 | 1935.44 | 1901.23 | 0 |
| 1731605400 | 1920.16 | 30.59 | 1.62 | 1889.57 | 1923.61 | 1885.74 | 0 |
| 1731519000 | 1889.57 | -15.74 | -0.83 | 1905.31 | 1905.31 | 1868.76 | 0 |
| 1731432600 | 1905.31 | -37.44 | -1.93 | 1942.75 | 1942.75 | 1902.06 | 0 |
| 1731346200 | 1942.75 | 28.25 | 1.48 | 1914.5 | 1950.76 | 1911.83 | 0 |
| 1731087000 | 1914.5 | -28.28 | -1.46 | 1942.78 | 1942.78 | 1897.97 | 0 |
| 1731000600 | 1942.78 | 39.96 | 2.10 | 1902.82 | 1954.52 | 1902.82 | 0 |
| 1730914200 | 1902.82 | -49.78 | -2.55 | 1952.6 | 1971.56 | 1883.13 | 0 |
| 1730827800 | 1952.6 | -36.16 | -1.82 | 1988.76 | 1998.3 | 1943.46 | 0 |
| 1730741400 | 1988.76 | -6.65 | -0.33 | 1995.41 | 2016.03 | 1988.59 | 0 |
| 1730482200 | 1995.41 | 7.17 | 0.36 | 1988.24 | 2002.97 | 1981.41 | 0 |
| 1730395800 | 1988.24 | -8.62 | -0.43 | 1996.86 | 2001.99 | 1978.24 | 0 |
| 1730309400 | 1996.86 | -19.9 | -0.99 | 2016.76 | 2016.76 | 1977.48 | 0 |
| 1730223000 | 2016.76 | -26 | -1.27 | 2042.76 | 2051.51 | 2012.26 | 0 |
| 1730136600 | 2042.76 | 2.17 | 0.11 | 2040.59 | 2063.19 | 2021 | 0 |
| 1729873800 | 2040.59 | 1.38 | 0.07 | 2039.21 | 2048.56 | 2014.06 | 0 |
| 1729787400 | 2039.21 | 2.16 | 0.11 | 2037.05 | 2081.59 | 2031.99 | 0 |
| 1729701000 | 2037.05 | 8.14 | 0.40 | 2028.91 | 2060.64 | 2028.91 | 0 |
| 1729614600 | 2028.91 | 11.36 | 0.56 | 2017.55 | 2031.05 | 2012.33 | 0 |
| 1729528200 | 2017.55 | -17.4 | -0.86 | 2034.95 | 2047.07 | 2016.5 | 0 |
| 1729269000 | 2034.95 | 16.98 | 0.84 | 2017.97 | 2050.53 | 2017.89 | 0 |
| 1729182600 | 2017.97 | 8.58 | 0.43 | 2009.39 | 2031.54 | 2006.59 | 0 |
| 1729096200 | 2009.39 | -4.88 | -0.24 | 2014.27 | 2015.35 | 1990.83 | 0 |
| 1729009800 | 2014.27 | -15.48 | -0.76 | 2029.75 | 2034.79 | 2003.05 | 0 |
| 1728923400 | 2029.75 | 18.44 | 0.92 | 2011.31 | 2036.13 | 2010.59 | 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
