Premium
FTSEurofirst 300 Beverages Index (E3X451010)
FTSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -81.81 | -2.44504550277 | 3345.95 | 3370.16 | 3255.9 | 0 | 0 | IX |
| 4 | 219.25 | 7.20058852701 | 3044.89 | 3370.16 | 3023.51 | 0 | 0 | IX |
| 12 | -45.64 | -1.37894361559 | 3309.78 | 3370.16 | 2987.4 | 0 | 0 | IX |
| 26 | -215 | -6.17968808384 | 3479.14 | 3686.82 | 2987.4 | 0 | 0 | IX |
| 52 | -549.11 | -14.4000524487 | 3813.25 | 3963.52 | 2987.4 | 0 | 0 | IX |
| 156 | -772.96 | -19.1464169825 | 4037.1 | 4682.74 | 2987.4 | 0 | 0 | IX |
| 260 | 3142.84 | 2590.9645507 | 121.3 | 4928.81 | 121.3 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 3343.37 | 8.76 | 0.26 | 3337.2 | 3367.79 | 3316.92 | 0 |
| 1741368600 | 3334.61 | -4.45 | -0.13 | 3339.13 | 3349.7399 | 3284.51 | 0 |
| 1741282200 | 3339.06 | 3.92 | 0.12 | 3335.29 | 3345.88 | 3289.26 | 0 |
| 1741195800 | 3335.14 | -11.45 | -0.34 | 3339.76 | 3370.16 | 3314.64 | 0 |
| 1741109400 | 3346.59 | 0.08 | 0.00 | 3345.95 | 3352.91 | 3319.3 | 0 |
| 1741023000 | 3346.51 | 10.8 | 0.32 | 3335.87 | 3356.46 | 3311.39 | 0 |
| 1740763800 | 3335.71 | 17.61 | 0.53 | 3316.37 | 3347.85 | 3290.98 | 0 |
| 1740677400 | 3318.1 | -10.97 | -0.33 | 3329.62 | 3329.62 | 3261.39 | 0 |
| 1740591000 | 3329.07 | 101.38 | 3.14 | 3227.59 | 3332.7199 | 3227.59 | 0 |
| 1740504600 | 3227.69 | -0.95 | -0.03 | 3228.44 | 3245.09 | 3209.01 | 0 |
| 1740418200 | 3228.64 | 23.72 | 0.74 | 3201.35 | 3230.46 | 3189.38 | 0 |
| 1740159000 | 3204.92 | 71.25 | 2.27 | 3134.26 | 3206.63 | 3134.26 | 0 |
| 1740072600 | 3133.67 | 4.65 | 0.15 | 3128.48 | 3156.04 | 3113 | 0 |
| 1739986200 | 3129.02 | -27.95 | -0.89 | 3158.77 | 3162.12 | 3125.4899 | 0 |
| 1739899800 | 3156.9699 | -4.79 | -0.15 | 3164.19 | 3166.4899 | 3124.11 | 0 |
| 1739813400 | 3161.76 | 5.39 | 0.17 | 3157.15 | 3165.63 | 3127.1 | 0 |
| 1739554200 | 3156.37 | -18.96 | -0.60 | 3175.51 | 3179.35 | 3152.28 | 0 |
| 1739467800 | 3175.33 | 70.55 | 2.27 | 3105.94 | 3215.89 | 3105.94 | 0 |
| 1739381400 | 3104.78 | 80.37 | 2.66 | 3025.34 | 3144.2199 | 3025.34 | 0 |
| 1739295000 | 3024.41 | -23.92 | -0.78 | 3044.89 | 3053.82 | 3023.51 | 0 |
| 1739208600 | 3048.33 | -16.56 | -0.54 | 3066.93 | 3074.67 | 3047.38 | 0 |
| 1738949400 | 3064.89 | -16.79 | -0.54 | 3081.81 | 3094.9899 | 3059.03 | 0 |
| 1738863000 | 3081.68 | 75.87 | 2.52 | 3006.27 | 3095.87 | 3006.27 | 0 |
| 1738776600 | 3005.81 | -66.53 | -2.17 | 3071.82 | 3080.35 | 2997.55 | 0 |
| 1738690200 | 3072.34 | -35.82 | -1.15 | 3108.93 | 3108.93 | 3036.02 | 0 |
| 1738603800 | 3108.16 | -36.55 | -1.16 | 3151.12 | 3151.12 | 3072.15 | 0 |
| 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 |
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
