Premium
FTSEurofirst 300 Personal Goods Index (E3X402040)
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 | 104.06 | 1.22026154828 | 8527.68 | 8649.03 | 8414.12 | 0 | 0 | IX |
| 4 | 730.56 | 9.24621385666 | 7901.18 | 8764.84 | 7862.52 | 0 | 0 | IX |
| 12 | -97.43 | -1.11614277188 | 8729.17 | 8932.74 | 7615.89 | 0 | 0 | IX |
| 26 | -811.67 | -8.59509435681 | 9443.41 | 9533.88 | 7615.89 | 0 | 0 | IX |
| 52 | -469.46 | -5.15822089395 | 9101.2 | 10610.93 | 7615.89 | 0 | 0 | IX |
| 156 | -1074.35 | -11.0688238003 | 9706.09 | 10610.93 | 6721.3 | 0 | 0 | IX |
| 260 | 8482.74 | 5693.11409396 | 149 | 10610.93 | 149 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 8631.74 | 77.62 | 0.91 | 8554.12 | 8649.03 | 8538.84 | 0 |
| 1735061400 | 8554.12 | 8.69 | 0.10 | 8545.43 | 8574.9 | 8545.43 | 0 |
| 1734975000 | 8545.43 | 12.55 | 0.15 | 8532.8799 | 8563.8 | 8490.02 | 0 |
| 1734715800 | 8532.8799 | 5.2 | 0.06 | 8527.68 | 8569.3799 | 8414.12 | 0 |
| 1734629400 | 8527.68 | -100.9 | -1.17 | 8628.58 | 8631.06 | 8464.76 | 0 |
| 1734543000 | 8628.58 | -4.77 | -0.06 | 8633.35 | 8657.56 | 8587.8799 | 0 |
| 1734456600 | 8633.35 | 63.33 | 0.74 | 8570.02 | 8681.49 | 8502.93 | 0 |
| 1734370200 | 8570.02 | -53.2 | -0.62 | 8623.22 | 8624.57 | 8533.3 | 0 |
| 1734111000 | 8623.22 | -58.27 | -0.67 | 8681.49 | 8710.5 | 8590.57 | 0 |
| 1734024600 | 8681.49 | 64.24 | 0.75 | 8617.25 | 8733.16 | 8585.4 | 0 |
| 1733938200 | 8617.25 | 44.46 | 0.52 | 8572.79 | 8657.85 | 8480.75 | 0 |
| 1733851800 | 8572.79 | -129.86 | -1.49 | 8702.65 | 8704.56 | 8550.72 | 0 |
| 1733765400 | 8702.65 | 180.19 | 2.11 | 8522.4599 | 8764.84 | 8519.84 | 0 |
| 1733506200 | 8522.4599 | 256.92 | 3.11 | 8265.54 | 8577.67 | 8265.54 | 0 |
| 1733419800 | 8265.54 | -6.28 | -0.08 | 8271.82 | 8322.86 | 8225.27 | 0 |
| 1733333400 | 8271.82 | 54.16 | 0.66 | 8217.66 | 8313.65 | 8217.3 | 0 |
| 1733247000 | 8217.66 | 44.66 | 0.55 | 8173 | 8318.87 | 8170.49 | 0 |
| 1733160600 | 8173 | 202.8 | 2.54 | 7970.2 | 8180.09 | 7892.37 | 0 |
| 1732901400 | 7970.2 | 69.02 | 0.87 | 7901.18 | 7974.05 | 7862.52 | 0 |
| 1732815000 | 7901.18 | -42.5 | -0.54 | 7943.68 | 7975.53 | 7889.18 | 0 |
| 1732728600 | 7943.68 | -54.35 | -0.68 | 7998.03 | 8003.78 | 7893.76 | 0 |
| 1732642200 | 7998.03 | 22.24 | 0.28 | 7975.79 | 8107.9 | 7860.12 | 0 |
| 1732555800 | 7975.79 | 158.09 | 2.02 | 7817.7 | 8016.18 | 7816.58 | 0 |
| 1732296600 | 7817.7 | 108.47 | 1.41 | 7709.23 | 7854.41 | 7672.26 | 0 |
| 1732210200 | 7709.23 | -13.05 | -0.17 | 7722.28 | 7722.85 | 7615.89 | 0 |
| 1732123800 | 7722.28 | -26.25 | -0.34 | 7748.53 | 7833.78 | 7721.94 | 0 |
| 1732037400 | 7748.53 | -116.6 | -1.48 | 7865.13 | 7902.05 | 7658.83 | 0 |
| 1731951000 | 7865.13 | 0.3 | 0.00 | 7864.83 | 7897.74 | 7803.47 | 0 |
| 1731691800 | 7864.83 | -18 | -0.23 | 7882.83 | 7926.51 | 7820.95 | 0 |
| 1731605400 | 7882.83 | 132.57 | 1.71 | 7750.26 | 7904.52 | 7679.97 | 0 |
| 1731519000 | 7750.26 | 28.74 | 0.37 | 7721.52 | 7774.31 | 7689.81 | 0 |
| 1731432600 | 7721.52 | -274.75 | -3.44 | 7996.27 | 7996.27 | 7667.68 | 0 |
| 1731346200 | 7996.27 | 33.97 | 0.43 | 7962.3 | 8082.16 | 7962.3 | 0 |
| 1731087000 | 7962.3 | -323.91 | -3.91 | 8286.2099 | 8293.69 | 7952.83 | 0 |
| 1731000600 | 8286.2099 | 217.25 | 2.69 | 8068.96 | 8322.48 | 8040.18 | 0 |
| 1730914200 | 8068.96 | -42.85 | -0.53 | 8111.81 | 8334.31 | 8030.67 | 0 |
| 1730827800 | 8111.81 | -21.61 | -0.27 | 8133.42 | 8175.16 | 8062.62 | 0 |
| 1730741400 | 8133.42 | -49.1 | -0.60 | 8182.52 | 8269.4599 | 8124.36 | 0 |
| 1730482200 | 8182.52 | 39.88 | 0.49 | 8142.64 | 8214.66 | 8124.59 | 0 |
| 1730395800 | 8142.64 | -97.36 | -1.18 | 8240 | 8242.6 | 8071.15 | 0 |
| 1730309400 | 8240 | -151.73 | -1.81 | 8391.73 | 8391.73 | 8138.95 | 0 |
| 1730223000 | 8391.73 | -0.44 | -0.01 | 8392.17 | 8523.1299 | 8380.66 | 0 |
| 1730136600 | 8392.17 | 55.2 | 0.66 | 8336.97 | 8474.12 | 8336.97 | 0 |
| 1729873800 | 8336.97 | -10.91 | -0.13 | 8347.8799 | 8361.44 | 8282.45 | 0 |
| 1729787400 | 8347.8799 | 122.29 | 1.49 | 8225.59 | 8415.26 | 8225.59 | 0 |
| 1729701000 | 8225.59 | -72.22 | -0.87 | 8297.81 | 8297.81 | 8162.66 | 0 |
| 1729614600 | 8297.81 | 29.86 | 0.36 | 8267.95 | 8337.37 | 8228.41 | 0 |
| 1729528200 | 8267.95 | -139.86 | -1.66 | 8407.81 | 8432.86 | 8257.3799 | 0 |
| 1729269000 | 8407.81 | 106.32 | 1.28 | 8301.49 | 8501.29 | 8298.87 | 0 |
| 1729182600 | 8301.49 | 68.73 | 0.83 | 8232.76 | 8360.78 | 8198.48 | 0 |
| 1729096200 | 8232.76 | -217.28 | -2.57 | 8450.04 | 8452.4 | 8029.88 | 0 |
| 1729009800 | 8450.04 | -167.46 | -1.94 | 8617.5 | 8622.18 | 8429.74 | 0 |
| 1728923400 | 8617.5 | -105.97 | -1.21 | 8723.47 | 8728.62 | 8530.7099 | 0 |
| 1728664200 | 8723.47 | 22.12 | 0.25 | 8701.35 | 8729.72 | 8622.11 | 0 |
| 1728577800 | 8701.35 | -14.35 | -0.16 | 8715.7 | 8734.33 | 8654.25 | 0 |
| 1728491400 | 8715.7 | 25.3 | 0.29 | 8690.4 | 8752.79 | 8634.1 | 0 |
| 1728405000 | 8690.4 | -214.68 | -2.41 | 8905.08 | 8908.56 | 8567.78 | 0 |
| 1728318600 | 8905.08 | 149.94 | 1.71 | 8755.14 | 8932.74 | 8755.14 | 0 |
| 1728059400 | 8755.14 | 25.97 | 0.30 | 8729.17 | 8808.8799 | 8689.39 | 0 |
| 1727973000 | 8729.17 | -109.43 | -1.24 | 8838.6 | 8838.6 | 8675.55 | 0 |
| 1727886600 | 8838.6 | 64.64 | 0.74 | 8773.9599 | 8959.11 | 8773.9599 | 0 |
| 1727800200 | 8773.9599 | -251.29 | -2.78 | 9025.25 | 9025.25 | 8746.83 | 0 |
| 1727713800 | 9025.25 | -128.28 | -1.40 | 9153.53 | 9212.52 | 9019.81 | 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
