Premium
FTSEurofirst 300 Tobacco Index (E3X451030)
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 | 57.18 | 0.773409222479 | 7393.24 | 7745.85 | 7383.55 | 0 | 0 | IX |
| 4 | -248.73 | -3.23061636674 | 7699.15 | 8138.39 | 7192.33 | 0 | 0 | IX |
| 12 | 243.64 | 3.38070539131 | 7206.78 | 8138.39 | 6795.14 | 0 | 0 | IX |
| 26 | 779.61 | 11.6868866 | 6670.81 | 8138.39 | 6223.18 | 0 | 0 | IX |
| 52 | 2315.34 | 45.0886841101 | 5135.08 | 8138.39 | 5098.05 | 0 | 0 | IX |
| 156 | 947.29 | 14.566677892 | 6503.13 | 8138.39 | 5095.97 | 0 | 0 | IX |
| 260 | 7352.73 | 7526.594329 | 97.69 | 8138.39 | 97.69 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 7688.01 | 73.08 | 0.96 | 7611.11 | 7745.85 | 7611.11 | 0 |
| 1741023000 | 7614.93 | 52.86 | 0.70 | 7562.93 | 7622.34 | 7507.68 | 0 |
| 1740763800 | 7562.07 | 29.81 | 0.40 | 7520.93 | 7573.87 | 7510.22 | 0 |
| 1740677400 | 7532.26 | 22.25 | 0.30 | 7513.31 | 7542.35 | 7471.21 | 0 |
| 1740591000 | 7510.01 | 115.91 | 1.57 | 7393.24 | 7536.47 | 7383.55 | 0 |
| 1740504600 | 7394.1 | 32.72 | 0.44 | 7359.93 | 7409.09 | 7336.11 | 0 |
| 1740418200 | 7361.38 | 109.24 | 1.51 | 7230.51 | 7374.41 | 7229.83 | 0 |
| 1740159000 | 7252.14 | -152.94 | -2.07 | 7408.52 | 7409.81 | 7192.33 | 0 |
| 1740072600 | 7405.08 | -25.48 | -0.34 | 7427.05 | 7427.05 | 7290.69 | 0 |
| 1739986200 | 7430.56 | 27.04 | 0.37 | 7414.56 | 7444.25 | 7346.82 | 0 |
| 1739899800 | 7403.52 | 9.65 | 0.13 | 7408.76 | 7436.97 | 7379.59 | 0 |
| 1739813400 | 7393.87 | -109.22 | -1.46 | 7508.05 | 7508.05 | 7383.53 | 0 |
| 1739554200 | 7503.09 | -22.13 | -0.29 | 7526.35 | 7561.9 | 7457.43 | 0 |
| 1739467800 | 7525.22 | -565.38 | -6.99 | 8098.55 | 8098.55 | 7436.75 | 0 |
| 1739381400 | 8090.6 | -0.86 | -0.01 | 8097.58 | 8138.39 | 8036.25 | 0 |
| 1739295000 | 8091.46 | 11.54 | 0.14 | 8056.74 | 8129.17 | 8056.74 | 0 |
| 1739208600 | 8079.92 | 98.79 | 1.24 | 7994.55 | 8089.39 | 7994.55 | 0 |
| 1738949400 | 7981.13 | 55.26 | 0.70 | 7926.73 | 7992.5 | 7924.49 | 0 |
| 1738863000 | 7925.87 | 95.81 | 1.22 | 7832.92 | 7940.72 | 7832.92 | 0 |
| 1738776600 | 7830.06 | 127.62 | 1.66 | 7699.15 | 7838.22 | 7699.15 | 0 |
| 1738690200 | 7702.44 | 28.31 | 0.37 | 7678.4 | 7720.25 | 7645.56 | 0 |
| 1738603800 | 7674.13 | 70.61 | 0.93 | 7641.16 | 7698.26 | 7619.31 | 0 |
| 1738344600 | 7603.52 | 51.72 | 0.68 | 7552.15 | 7612.85 | 7545.97 | 0 |
| 1738258200 | 7551.8 | 49.26 | 0.66 | 7510.75 | 7568.34 | 7469.74 | 0 |
| 1738171800 | 7502.54 | -4.94 | -0.07 | 7522.19 | 7530.05 | 7462.41 | 0 |
| 1738085400 | 7507.48 | 72.07 | 0.97 | 7458.15 | 7523.66 | 7431.57 | 0 |
| 1737999000 | 7435.41 | 280.1 | 3.91 | 7164.59 | 7458.8 | 7164.59 | 0 |
| 1737739800 | 7155.31 | 30.97 | 0.43 | 7116.53 | 7232.07 | 7020.98 | 0 |
| 1737653400 | 7124.34 | 103.11 | 1.47 | 7026.12 | 7137.5 | 7026.12 | 0 |
| 1737567000 | 7021.23 | 5.08 | 0.07 | 7019.05 | 7079.45 | 6989.26 | 0 |
| 1737480600 | 7016.15 | -2.74 | -0.04 | 7021.19 | 7041.84 | 6990.91 | 0 |
| 1737394200 | 7018.89 | -20.57 | -0.29 | 7037.86 | 7060.35 | 7005.58 | 0 |
| 1737135000 | 7039.46 | 71.84 | 1.03 | 6942.87 | 7047.83 | 6942.87 | 0 |
| 1737048600 | 6967.62 | 12.94 | 0.19 | 6936.29 | 6967.62 | 6900.88 | 0 |
| 1736962200 | 6954.68 | -4.56 | -0.07 | 6970.1 | 6991.77 | 6795.14 | 0 |
| 1736875800 | 6959.24 | -56.79 | -0.81 | 7008.9 | 7008.9 | 6844.6 | 0 |
| 1736789400 | 7016.03 | -88.05 | -1.24 | 7055.65 | 7064.86 | 7005.48 | 0 |
| 1736530200 | 7104.08 | -69.14 | -0.96 | 7173.22 | 7187.51 | 7080.71 | 0 |
| 1736443800 | 7173.22 | 22.64 | 0.32 | 7150.58 | 7173.76 | 7085.79 | 0 |
| 1736357400 | 7150.58 | -14.55 | -0.20 | 7165.13 | 7188.83 | 7103.69 | 0 |
| 1736271000 | 7165.13 | -10.79 | -0.15 | 7175.92 | 7190.48 | 7112.73 | 0 |
| 1736184600 | 7175.92 | -10.79 | -0.15 | 7186.71 | 7188.5 | 7074.04 | 0 |
| 1735925400 | 7186.71 | 57.45 | 0.81 | 7129.26 | 7199.16 | 7129.26 | 0 |
| 1735839000 | 7129.26 | 122.35 | 1.75 | 7006.91 | 7137.53 | 7000.5 | 0 |
| 1735666200 | 7006.91 | 35.06 | 0.50 | 6971.85 | 7010.41 | 6955.38 | 0 |
| 1735579800 | 6971.85 | -51.7 | -0.74 | 7023.55 | 7023.55 | 6963.16 | 0 |
| 1735320600 | 7023.55 | 27.79 | 0.40 | 6995.76 | 7037.87 | 6952.28 | 0 |
| 1735061400 | 6995.76 | 16.37 | 0.23 | 6979.39 | 7018.55 | 6979.39 | 0 |
| 1734975000 | 6979.39 | -20.52 | -0.29 | 6999.91 | 7041.25 | 6965.7 | 0 |
| 1734715800 | 6999.91 | -42.77 | -0.61 | 7042.68 | 7042.68 | 6938.73 | 0 |
| 1734629400 | 7042.68 | -105.43 | -1.47 | 7148.11 | 7157.08 | 7010.21 | 0 |
| 1734543000 | 7148.11 | 26.05 | 0.37 | 7122.06 | 7149.69 | 7101.94 | 0 |
| 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 |
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
