Premium
FTSEurofirst 300 Tobacco Index (E3X451030)
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 | -71.1 | -0.988439017066 | 7193.16 | 7286.08 | 7120.22 | 0 | 0 | IX |
| 4 | 306.09 | 4.490776808 | 6815.97 | 7286.08 | 6815.97 | 0 | 0 | IX |
| 12 | 508.46 | 7.68809725414 | 6613.6 | 7286.08 | 6223.18 | 0 | 0 | IX |
| 26 | 1507.72 | 26.8548039485 | 5614.34 | 7286.08 | 5591.01 | 0 | 0 | IX |
| 52 | 1893.68 | 36.2192495572 | 5228.38 | 7286.08 | 5095.97 | 0 | 0 | IX |
| 156 | 1410.09 | 24.6865792362 | 5711.97 | 7421.39 | 5095.97 | 0 | 0 | IX |
| 260 | 7024.37 | 7190.46985362 | 97.69 | 7421.39 | 97.69 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 7122.06 | -82.7 | -1.15 | 7204.76 | 7215.89 | 7122.06 | 0 |
| 1734370200 | 7204.76 | -5.06 | -0.07 | 7209.82 | 7240.89 | 7193.66 | 0 |
| 1734111000 | 7209.82 | 0.81 | 0.01 | 7209.01 | 7224.06 | 7176.14 | 0 |
| 1734024600 | 7209.01 | -69.76 | -0.96 | 7278.77 | 7278.77 | 7120.22 | 0 |
| 1733938200 | 7278.77 | 71.99 | 1.00 | 7206.78 | 7286.08 | 7206.78 | 0 |
| 1733851800 | 7206.78 | 13.62 | 0.19 | 7193.16 | 7211.75 | 7150.82 | 0 |
| 1733765400 | 7193.16 | 34.41 | 0.48 | 7158.75 | 7207.64 | 7141.73 | 0 |
| 1733506200 | 7158.75 | -19.62 | -0.27 | 7178.37 | 7196.82 | 7133.25 | 0 |
| 1733419800 | 7178.37 | 94.93 | 1.34 | 7083.44 | 7186.4 | 7083.44 | 0 |
| 1733333400 | 7083.44 | -5.39 | -0.08 | 7088.83 | 7111.17 | 7069.26 | 0 |
| 1733247000 | 7088.83 | -128.32 | -1.78 | 7217.15 | 7217.15 | 7080 | 0 |
| 1733160600 | 7217.15 | 43.82 | 0.61 | 7173.33 | 7243.85 | 7158.11 | 0 |
| 1732901400 | 7173.33 | 21.06 | 0.29 | 7152.27 | 7182.91 | 7127.51 | 0 |
| 1732815000 | 7152.27 | -84.42 | -1.17 | 7236.69 | 7241.31 | 7104.58 | 0 |
| 1732728600 | 7236.69 | 55.99 | 0.78 | 7180.7 | 7236.69 | 7150.28 | 0 |
| 1732642200 | 7180.7 | 81.15 | 1.14 | 7099.55 | 7180.7 | 7087.81 | 0 |
| 1732555800 | 7099.55 | -11.48 | -0.16 | 7111.03 | 7126.33 | 7072.63 | 0 |
| 1732296600 | 7111.03 | 113.82 | 1.63 | 6997.21 | 7111.03 | 6987.38 | 0 |
| 1732210200 | 6997.21 | -7.5 | -0.11 | 7004.71 | 7020.8 | 6972.01 | 0 |
| 1732123800 | 7004.71 | 86.56 | 1.25 | 6918.15 | 7012.86 | 6918.15 | 0 |
| 1732037400 | 6918.15 | 102.18 | 1.50 | 6815.97 | 6939.37 | 6815.97 | 0 |
| 1731951000 | 6815.97 | 29.97 | 0.44 | 6786 | 6818.33 | 6769.01 | 0 |
| 1731691800 | 6786 | 109.92 | 1.65 | 6676.08 | 6798.7 | 6665.57 | 0 |
| 1731605400 | 6676.08 | 48.21 | 0.73 | 6627.87 | 6678.51 | 6574.65 | 0 |
| 1731519000 | 6627.87 | 29.06 | 0.44 | 6598.81 | 6633.7 | 6562.21 | 0 |
| 1731432600 | 6598.81 | -5.06 | -0.08 | 6603.87 | 6632.25 | 6540.67 | 0 |
| 1731346200 | 6603.87 | 27.52 | 0.42 | 6576.35 | 6623.01 | 6547.78 | 0 |
| 1731087000 | 6576.35 | 2.52 | 0.04 | 6573.83 | 6588.5 | 6493.55 | 0 |
| 1731000600 | 6573.83 | -19.22 | -0.29 | 6593.05 | 6665.57 | 6566.92 | 0 |
| 1730914200 | 6593.05 | 85.91 | 1.32 | 6507.14 | 6782.32 | 6507.14 | 0 |
| 1730827800 | 6507.14 | 66.26 | 1.03 | 6440.88 | 6523.9 | 6440.88 | 0 |
| 1730741400 | 6440.88 | -30.91 | -0.48 | 6471.79 | 6481.09 | 6440.88 | 0 |
| 1730482200 | 6471.79 | 90.37 | 1.42 | 6381.42 | 6516.66 | 6381.42 | 0 |
| 1730395800 | 6381.42 | 34.97 | 0.55 | 6346.45 | 6394.15 | 6286.47 | 0 |
| 1730309400 | 6346.45 | -5.75 | -0.09 | 6352.2 | 6377.07 | 6287.13 | 0 |
| 1730223000 | 6352.2 | -69.68 | -1.09 | 6421.88 | 6459.51 | 6352.2 | 0 |
| 1730136600 | 6421.88 | 59.21 | 0.93 | 6362.67 | 6437.55 | 6362.67 | 0 |
| 1729873800 | 6362.67 | -5.31 | -0.08 | 6367.9799 | 6397.14 | 6330.09 | 0 |
| 1729787400 | 6367.9799 | -25.41 | -0.40 | 6393.39 | 6432.46 | 6367.9799 | 0 |
| 1729701000 | 6393.39 | 0.43 | 0.01 | 6392.96 | 6451.66 | 6378.8 | 0 |
| 1729614600 | 6392.96 | 59.99 | 0.95 | 6332.97 | 6402.01 | 6283.9 | 0 |
| 1729528200 | 6332.97 | -19.15 | -0.30 | 6352.12 | 6373.25 | 6323.28 | 0 |
| 1729269000 | 6352.12 | -164.32 | -2.52 | 6516.4399 | 6538.22 | 6321.82 | 0 |
| 1729182600 | 6516.4399 | 8.6 | 0.13 | 6507.84 | 6543.1899 | 6483.7 | 0 |
| 1729096200 | 6507.84 | 66.43 | 1.03 | 6441.41 | 6538.4399 | 6404.06 | 0 |
| 1729009800 | 6441.41 | 37.7 | 0.59 | 6403.71 | 6469.14 | 6386.38 | 0 |
| 1728923400 | 6403.71 | 50.23 | 0.79 | 6353.4799 | 6412.04 | 6353.4799 | 0 |
| 1728664200 | 6353.4799 | -37.64 | -0.59 | 6391.12 | 6391.12 | 6334.06 | 0 |
| 1728577800 | 6391.12 | 1.6 | 0.03 | 6389.52 | 6433.85 | 6387.92 | 0 |
| 1728491400 | 6389.52 | 50.82 | 0.80 | 6338.7 | 6391.75 | 6332.1 | 0 |
| 1728405000 | 6338.7 | 68.33 | 1.09 | 6270.37 | 6363.17 | 6261.92 | 0 |
| 1728318600 | 6270.37 | -8.5 | -0.14 | 6278.87 | 6297.07 | 6250.09 | 0 |
| 1728059400 | 6278.87 | 29.27 | 0.47 | 6249.6 | 6280.1899 | 6227.41 | 0 |
| 1727973000 | 6249.6 | -94.96 | -1.50 | 6344.56 | 6344.56 | 6223.18 | 0 |
| 1727886600 | 6344.56 | -91.65 | -1.42 | 6436.21 | 6439.65 | 6338.62 | 0 |
| 1727800200 | 6436.21 | 31.73 | 0.50 | 6404.4799 | 6445.02 | 6388.45 | 0 |
| 1727713800 | 6404.4799 | -80.75 | -1.25 | 6485.2299 | 6485.2299 | 6374.17 | 0 |
| 1727454600 | 6485.2299 | 22.09 | 0.34 | 6463.14 | 6529.5 | 6458.4399 | 0 |
| 1727368200 | 6463.14 | -141.13 | -2.14 | 6604.27 | 6604.27 | 6390.39 | 0 |
| 1727281800 | 6604.27 | -19.39 | -0.29 | 6623.66 | 6623.66 | 6559.53 | 0 |
| 1727195400 | 6623.66 | 10.06 | 0.15 | 6613.6 | 6640.41 | 6578.9399 | 0 |
| 1727109000 | 6613.6 | 115.37 | 1.78 | 6498.2299 | 6613.6 | 6498.2299 | 0 |
| 1726849800 | 6498.2299 | -19.95 | -0.31 | 6518.18 | 6526.77 | 6472.56 | 0 |
| 1726763400 | 6518.18 | -71.55 | -1.09 | 6589.7299 | 6601.52 | 6501.72 | 0 |
| 1726677000 | 6589.7299 | -58.25 | -0.88 | 6647.9799 | 6649.6 | 6578.29 | 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
