Premium
FTSEurofirst 300 Food Producers Index (E3X451020)
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 | 102.97 | 3.46762216827 | 2969.47 | 3120.05 | 2968.52 | 0 | 0 | IX |
| 4 | 82.9 | 2.77300186651 | 2989.54 | 3120.05 | 2936.48 | 0 | 0 | IX |
| 12 | -50.43 | -1.61486068905 | 3122.87 | 3149.11 | 2936.48 | 0 | 0 | IX |
| 26 | -355.39 | -10.3677836999 | 3427.83 | 3518.86 | 2936.48 | 0 | 0 | IX |
| 52 | -547.11 | -15.1154148996 | 3619.55 | 3679.08 | 2936.48 | 0 | 0 | IX |
| 156 | -963.56 | -23.8741328048 | 4036 | 4245.07 | 2936.48 | 0 | 0 | IX |
| 260 | 2978.1 | 3156.77337291 | 94.34 | 4346.71 | 94.34 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3079.86 | -31.07 | -1.00 | 3111.54 | 3120.05 | 3079.86 | 0 |
| 1738258200 | 3110.93 | 15.13 | 0.49 | 3096.07 | 3115.1 | 3083.29 | 0 |
| 1738171800 | 3095.8 | -5.01 | -0.16 | 3104.45 | 3104.45 | 3074.27 | 0 |
| 1738085400 | 3100.81 | 36.05 | 1.18 | 3066.09 | 3113.93 | 3066.09 | 0 |
| 1737999000 | 3064.76 | 103.62 | 3.50 | 2969.4699 | 3071.79 | 2968.52 | 0 |
| 1737739800 | 2961.14 | -15.53 | -0.52 | 2973.7199 | 2991.07 | 2952.21 | 0 |
| 1737653400 | 2976.67 | 11.54 | 0.39 | 2969.65 | 2976.67 | 2953.71 | 0 |
| 1737567000 | 2965.13 | -20.65 | -0.69 | 2986.62 | 2986.62 | 2959.35 | 0 |
| 1737480600 | 2985.78 | 9.65 | 0.32 | 2981.73 | 2988.13 | 2963.96 | 0 |
| 1737394200 | 2976.13 | 2.71 | 0.09 | 2974.17 | 2983.67 | 2965.33 | 0 |
| 1737135000 | 2973.42 | 10.8 | 0.36 | 2966.4899 | 2983.2 | 2957.16 | 0 |
| 1737048600 | 2962.62 | 14.3 | 0.49 | 2949.82 | 2969.37 | 2936.48 | 0 |
| 1736962200 | 2948.32 | -2.51 | -0.09 | 2956.41 | 2960.36 | 2940.03 | 0 |
| 1736875800 | 2950.83 | -5.64 | -0.19 | 2955.4 | 2980.11 | 2948.2399 | 0 |
| 1736789400 | 2956.4699 | 4.48 | 0.15 | 2962.89 | 2963.82 | 2941.71 | 0 |
| 1736530200 | 2951.9899 | -41.91 | -1.40 | 2993.9 | 2996.36 | 2949.89 | 0 |
| 1736443800 | 2993.9 | -4.58 | -0.15 | 2998.48 | 3006.43 | 2987.11 | 0 |
| 1736357400 | 2998.48 | 8.56 | 0.29 | 2989.92 | 3001.98 | 2969.84 | 0 |
| 1736271000 | 2989.92 | 30.14 | 1.02 | 2959.78 | 3000.07 | 2949.92 | 0 |
| 1736184600 | 2959.78 | -29.76 | -1.00 | 2989.54 | 2989.54 | 2936.6 | 0 |
| 1735925400 | 2989.54 | -10 | -0.33 | 2999.54 | 3002.38 | 2976.9899 | 0 |
| 1735839000 | 2999.54 | 2.84 | 0.09 | 2996.7 | 3008.61 | 2992.43 | 0 |
| 1735666200 | 2996.7 | 13.41 | 0.45 | 2983.29 | 2999.12 | 2981.52 | 0 |
| 1735579800 | 2983.29 | 5.24 | 0.18 | 2978.05 | 2992.25 | 2969.12 | 0 |
| 1735320600 | 2978.05 | 9.3 | 0.31 | 2968.75 | 2988.03 | 2954.35 | 0 |
| 1735061400 | 2968.75 | -2.68 | -0.09 | 2971.43 | 2975.62 | 2967.95 | 0 |
| 1734975000 | 2971.43 | -8.4 | -0.28 | 2979.83 | 2987.54 | 2959.88 | 0 |
| 1734715800 | 2979.83 | -6.43 | -0.22 | 2986.26 | 2987.16 | 2944.85 | 0 |
| 1734629400 | 2986.26 | 9.35 | 0.31 | 2976.91 | 2986.26 | 2962.86 | 0 |
| 1734543000 | 2976.91 | -25.08 | -0.84 | 3001.9899 | 3006.13 | 2954.59 | 0 |
| 1734456600 | 3001.9899 | 13.22 | 0.44 | 2988.77 | 3005.21 | 2963.27 | 0 |
| 1734370200 | 2988.77 | -24.25 | -0.80 | 3013.02 | 3014.95 | 2974.56 | 0 |
| 1734111000 | 3013.02 | -7.46 | -0.25 | 3020.48 | 3020.48 | 3002.67 | 0 |
| 1734024600 | 3020.48 | -7.17 | -0.24 | 3027.65 | 3038.4899 | 3008.94 | 0 |
| 1733938200 | 3027.65 | 12.79 | 0.42 | 3014.86 | 3035.46 | 3007.36 | 0 |
| 1733851800 | 3014.86 | -25.45 | -0.84 | 3040.31 | 3045.64 | 3014.86 | 0 |
| 1733765400 | 3040.31 | -14.07 | -0.46 | 3054.38 | 3056.29 | 3021.31 | 0 |
| 1733506200 | 3054.38 | -2.1 | -0.07 | 3056.48 | 3069.96 | 3048.62 | 0 |
| 1733419800 | 3056.48 | -14.89 | -0.48 | 3071.37 | 3071.4 | 3050.04 | 0 |
| 1733333400 | 3071.37 | -1.3 | -0.04 | 3072.67 | 3078.39 | 3056.8 | 0 |
| 1733247000 | 3072.67 | -4.9 | -0.16 | 3077.57 | 3085.58 | 3062.64 | 0 |
| 1733160600 | 3077.57 | 8.05 | 0.26 | 3069.52 | 3092.36 | 3064.36 | 0 |
| 1732901400 | 3069.52 | 4.43 | 0.14 | 3065.09 | 3069.52 | 3045.6 | 0 |
| 1732815000 | 3065.09 | 5.77 | 0.19 | 3059.32 | 3075.41 | 3047.6 | 0 |
| 1732728600 | 3059.32 | 14.71 | 0.48 | 3044.61 | 3068.1 | 3042.54 | 0 |
| 1732642200 | 3044.61 | -8.36 | -0.27 | 3052.9699 | 3060.7 | 3029.15 | 0 |
| 1732555800 | 3052.9699 | -6.33 | -0.21 | 3059.3 | 3080.63 | 3044.85 | 0 |
| 1732296600 | 3059.3 | 16.42 | 0.54 | 3042.88 | 3080.63 | 3042.88 | 0 |
| 1732210200 | 3042.88 | -19.64 | -0.64 | 3062.52 | 3063.27 | 3035.17 | 0 |
| 1732123800 | 3062.52 | 7.44 | 0.24 | 3055.08 | 3069.98 | 3044.96 | 0 |
| 1732037400 | 3055.08 | -34.08 | -1.10 | 3089.16 | 3124 | 3037.2 | 0 |
| 1731951000 | 3089.16 | 16.95 | 0.55 | 3072.21 | 3099.14 | 3070.8 | 0 |
| 1731691800 | 3072.21 | -38.44 | -1.24 | 3110.65 | 3114.52 | 3072.21 | 0 |
| 1731605400 | 3110.65 | 26.28 | 0.85 | 3084.37 | 3134.9899 | 3069.82 | 0 |
| 1731519000 | 3084.37 | -10.87 | -0.35 | 3095.2399 | 3095.2399 | 3067.04 | 0 |
| 1731432600 | 3095.2399 | -34.69 | -1.11 | 3129.93 | 3129.93 | 3090.29 | 0 |
| 1731346200 | 3129.93 | 7.06 | 0.23 | 3122.87 | 3149.11 | 3122.87 | 0 |
| 1731087000 | 3122.87 | -3.5 | -0.11 | 3126.37 | 3142.65 | 3112.43 | 0 |
| 1731000600 | 3126.37 | -8.98 | -0.29 | 3135.35 | 3155.7 | 3126.37 | 0 |
| 1730914200 | 3135.35 | -50.37 | -1.58 | 3185.7199 | 3226.43 | 3129.53 | 0 |
| 1730827800 | 3185.7199 | -26.62 | -0.83 | 3212.34 | 3219.89 | 3185.7199 | 0 |
| 1730741400 | 3212.34 | -16.32 | -0.51 | 3228.66 | 3237.21 | 3212.34 | 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
