Premium
FTSEurofirst 300 Beverages Index (E3X451010)
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 | -64.56 | -2.05060444552 | 3148.34 | 3221.71 | 3074.39 | 0 | 0 | IX |
| 4 | -47.88 | -1.5289016049 | 3131.66 | 3221.71 | 2987.4 | 0 | 0 | IX |
| 12 | -157.69 | -4.86476814532 | 3241.47 | 3345.39 | 2987.4 | 0 | 0 | IX |
| 26 | -361.35 | -10.4887188582 | 3445.13 | 3686.82 | 2987.4 | 0 | 0 | IX |
| 52 | -806.8 | -20.7372679652 | 3890.58 | 4019.01 | 2987.4 | 0 | 0 | IX |
| 156 | -1549.75 | -33.4464220583 | 4633.53 | 4682.74 | 2987.4 | 0 | 0 | IX |
| 260 | 2962.48 | 2442.27535037 | 121.3 | 4928.81 | 121.3 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3144.71 | -6.86 | -0.22 | 3151.65 | 3171.67 | 3129.3 | 0 |
| 1738258200 | 3151.57 | 22.7 | 0.73 | 3130.33 | 3162.7199 | 3120.29 | 0 |
| 1738171800 | 3128.87 | -53.44 | -1.68 | 3184.91 | 3184.91 | 3128.32 | 0 |
| 1738085400 | 3182.31 | 13.77 | 0.43 | 3172.62 | 3221.71 | 3172.62 | 0 |
| 1737999000 | 3168.54 | 21.94 | 0.70 | 3148.34 | 3168.54 | 3136.01 | 0 |
| 1737739800 | 3146.6 | 81.24 | 2.65 | 3063.9899 | 3149.6 | 3063.9899 | 0 |
| 1737653400 | 3065.36 | 6.94 | 0.23 | 3059.3 | 3079.89 | 3047.29 | 0 |
| 1737567000 | 3058.42 | -32.69 | -1.06 | 3091.65 | 3096.21 | 3047.38 | 0 |
| 1737480600 | 3091.11 | -16.24 | -0.52 | 3107.77 | 3107.77 | 3071.46 | 0 |
| 1737394200 | 3107.35 | 11.31 | 0.37 | 3095.76 | 3117.48 | 3076.28 | 0 |
| 1737135000 | 3096.04 | 63.89 | 2.11 | 3027.69 | 3097.48 | 3027.69 | 0 |
| 1737048600 | 3032.15 | 29.17 | 0.97 | 2999.68 | 3039.25 | 2999.68 | 0 |
| 1736962200 | 3002.98 | 15.58 | 0.52 | 2989.36 | 3016.87 | 2989.36 | 0 |
| 1736875800 | 2987.4 | -43.48 | -1.43 | 3029.62 | 3069.17 | 2987.4 | 0 |
| 1736789400 | 3030.88 | -36.22 | -1.18 | 3045.83 | 3046.79 | 3005.13 | 0 |
| 1736530200 | 3067.1 | -122.91 | -3.85 | 3190.01 | 3190.01 | 3067.1 | 0 |
| 1736443800 | 3190.01 | 20.78 | 0.66 | 3169.23 | 3200.7399 | 3153.01 | 0 |
| 1736357400 | 3169.23 | -13.9 | -0.44 | 3183.13 | 3191.04 | 3152.07 | 0 |
| 1736271000 | 3183.13 | 10.48 | 0.33 | 3172.65 | 3212.78 | 3163.7399 | 0 |
| 1736184600 | 3172.65 | 40.99 | 1.31 | 3131.66 | 3175.12 | 3099.7199 | 0 |
| 1735925400 | 3131.66 | -91.16 | -2.83 | 3222.82 | 3228.8 | 3127.42 | 0 |
| 1735839000 | 3222.82 | 11.73 | 0.37 | 3211.09 | 3228.45 | 3189.13 | 0 |
| 1735666200 | 3211.09 | 25.17 | 0.79 | 3185.92 | 3211.81 | 3180.93 | 0 |
| 1735579800 | 3185.92 | -36.86 | -1.14 | 3222.78 | 3222.78 | 3181.3 | 0 |
| 1735320600 | 3222.78 | 40.52 | 1.27 | 3182.26 | 3222.78 | 3170.84 | 0 |
| 1735061400 | 3182.26 | 9.93 | 0.31 | 3172.33 | 3196.43 | 3172.33 | 0 |
| 1734975000 | 3172.33 | -7.18 | -0.23 | 3179.51 | 3181.27 | 3159.9899 | 0 |
| 1734715800 | 3179.51 | -26.75 | -0.83 | 3206.26 | 3206.26 | 3167.57 | 0 |
| 1734629400 | 3206.26 | -9.98 | -0.31 | 3216.2399 | 3217.92 | 3168.87 | 0 |
| 1734543000 | 3216.2399 | -33.45 | -1.03 | 3249.69 | 3252.38 | 3210.34 | 0 |
| 1734456600 | 3249.69 | -60.09 | -1.82 | 3309.78 | 3311.9 | 3247.29 | 0 |
| 1734370200 | 3309.78 | -24.53 | -0.74 | 3334.31 | 3334.38 | 3280.88 | 0 |
| 1734111000 | 3334.31 | 22.7 | 0.69 | 3311.61 | 3345.39 | 3305.4699 | 0 |
| 1734024600 | 3311.61 | 53.72 | 1.65 | 3257.89 | 3334.6 | 3256.55 | 0 |
| 1733938200 | 3257.89 | 13.54 | 0.42 | 3244.35 | 3267.09 | 3233.14 | 0 |
| 1733851800 | 3244.35 | 15.64 | 0.48 | 3228.71 | 3252.18 | 3219.28 | 0 |
| 1733765400 | 3228.71 | 22.13 | 0.69 | 3206.58 | 3234.8 | 3203.64 | 0 |
| 1733506200 | 3206.58 | 6.12 | 0.19 | 3200.46 | 3233.25 | 3199.82 | 0 |
| 1733419800 | 3200.46 | 48.23 | 1.53 | 3152.23 | 3202.39 | 3148.89 | 0 |
| 1733333400 | 3152.23 | -24.3 | -0.76 | 3176.53 | 3179.5 | 3145.4699 | 0 |
| 1733247000 | 3176.53 | -19.18 | -0.60 | 3195.71 | 3208.8 | 3176.53 | 0 |
| 1733160600 | 3195.71 | 23.53 | 0.74 | 3172.18 | 3206.93 | 3164.71 | 0 |
| 1732901400 | 3172.18 | -10.82 | -0.34 | 3183 | 3183.92 | 3137.61 | 0 |
| 1732815000 | 3183 | 2.72 | 0.09 | 3180.28 | 3214.87 | 3178.45 | 0 |
| 1732728600 | 3180.28 | 3.14 | 0.10 | 3177.14 | 3185.17 | 3161.08 | 0 |
| 1732642200 | 3177.14 | -56.36 | -1.74 | 3233.5 | 3234.84 | 3142.04 | 0 |
| 1732555800 | 3233.5 | 4.93 | 0.15 | 3228.57 | 3258.93 | 3224.7199 | 0 |
| 1732296600 | 3228.57 | 42.18 | 1.32 | 3186.39 | 3228.9899 | 3184.2 | 0 |
| 1732210200 | 3186.39 | -13.4 | -0.42 | 3199.79 | 3199.79 | 3169.68 | 0 |
| 1732123800 | 3199.79 | -16.48 | -0.51 | 3216.27 | 3231.78 | 3187.26 | 0 |
| 1732037400 | 3216.27 | -12.46 | -0.39 | 3228.73 | 3234.32 | 3185.14 | 0 |
| 1731951000 | 3228.73 | 12.49 | 0.39 | 3216.2399 | 3228.73 | 3206.7399 | 0 |
| 1731691800 | 3216.2399 | -31.46 | -0.97 | 3247.7 | 3253.53 | 3216.2399 | 0 |
| 1731605400 | 3247.7 | 38.73 | 1.21 | 3208.9699 | 3267.85 | 3208.9699 | 0 |
| 1731519000 | 3208.9699 | -16.56 | -0.51 | 3225.53 | 3226.61 | 3190.87 | 0 |
| 1731432600 | 3225.53 | -45.68 | -1.40 | 3271.21 | 3271.21 | 3222.03 | 0 |
| 1731346200 | 3271.21 | 29.74 | 0.92 | 3241.4699 | 3282.12 | 3241.4699 | 0 |
| 1731087000 | 3241.4699 | -19.2 | -0.59 | 3260.67 | 3261.3 | 3236.3 | 0 |
| 1731000600 | 3260.67 | 55 | 1.72 | 3205.67 | 3272.29 | 3205.67 | 0 |
| 1730914200 | 3205.67 | -73.02 | -2.23 | 3278.69 | 3332.61 | 3195.86 | 0 |
| 1730827800 | 3278.69 | -11.11 | -0.34 | 3289.8 | 3300.9699 | 3272.71 | 0 |
| 1730741400 | 3289.8 | -41.81 | -1.25 | 3331.61 | 3334.13 | 3289.8 | 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
