Premium
FTSEurofirst 300 Construction and Materials Index (E3X501010)
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 | -96.75 | -2.25846662371 | 4283.88 | 4443.51 | 4096.06 | 0 | 0 | IX |
| 4 | -3.23 | -0.0770816827194 | 4190.36 | 4443.51 | 4096.06 | 0 | 0 | IX |
| 12 | 187.17 | 4.67929679297 | 3999.96 | 4443.51 | 3799.5 | 0 | 0 | IX |
| 26 | 381.72 | 10.0309822069 | 3805.41 | 4443.51 | 3766.55 | 0 | 0 | IX |
| 52 | 422.64 | 11.2270187994 | 3764.49 | 4443.51 | 3460.44 | 0 | 0 | IX |
| 156 | 1311.02 | 45.5830966131 | 2876.11 | 4443.51 | 2366.21 | 0 | 0 | IX |
| 260 | 4045.23 | 2850.76109937 | 141.9 | 4443.51 | 141.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 4272.61 | -90.09 | -2.07 | 4369.29 | 4369.29 | 4241.27 | 0 |
| 1741368600 | 4362.7 | -72.86 | -1.64 | 4443.51 | 4443.51 | 4339.31 | 0 |
| 1741282200 | 4435.56 | 80.21 | 1.84 | 4352.93 | 4441.71 | 4352.93 | 0 |
| 1741195800 | 4355.35 | 242.64 | 5.90 | 4096.06 | 4374.99 | 4096.06 | 0 |
| 1741109400 | 4112.71 | -166.69 | -3.90 | 4283.88 | 4283.88 | 4102.22 | 0 |
| 1741023000 | 4279.4 | -0.65 | -0.02 | 4281.22 | 4307.32 | 4242 | 0 |
| 1740763800 | 4280.05 | 24.83 | 0.58 | 4253.41 | 4288.18 | 4226.41 | 0 |
| 1740677400 | 4255.22 | -17.72 | -0.41 | 4273.28 | 4273.28 | 4217.76 | 0 |
| 1740591000 | 4272.9399 | 92.15 | 2.20 | 4180.28 | 4291.83 | 4180.28 | 0 |
| 1740504600 | 4180.79 | 14.71 | 0.35 | 4167.7299 | 4219.66 | 4140.74 | 0 |
| 1740418200 | 4166.08 | -46.31 | -1.10 | 4209.49 | 4217.16 | 4144.57 | 0 |
| 1740159000 | 4212.39 | 18.84 | 0.45 | 4194.32 | 4255.95 | 4193.88 | 0 |
| 1740072600 | 4193.55 | -31.2 | -0.74 | 4226.45 | 4254.08 | 4179.14 | 0 |
| 1739986200 | 4224.75 | -124.6 | -2.86 | 4349.87 | 4350.36 | 4211.33 | 0 |
| 1739899800 | 4349.35 | 29.18 | 0.68 | 4323.87 | 4371.27 | 4309.31 | 0 |
| 1739813400 | 4320.17 | 27.48 | 0.64 | 4294.4399 | 4323.1899 | 4291.02 | 0 |
| 1739554200 | 4292.6899 | 16.83 | 0.39 | 4273.97 | 4309.2299 | 4262.06 | 0 |
| 1739467800 | 4275.86 | 86.72 | 2.07 | 4190.13 | 4289.02 | 4190.13 | 0 |
| 1739381400 | 4189.14 | -9.04 | -0.22 | 4195.61 | 4222.24 | 4149.06 | 0 |
| 1739295000 | 4198.18 | 5.25 | 0.13 | 4190.36 | 4205.42 | 4182.28 | 0 |
| 1739208600 | 4192.93 | -6.56 | -0.16 | 4202.8 | 4213.18 | 4178.17 | 0 |
| 1738949400 | 4199.49 | 12.79 | 0.31 | 4183.24 | 4241.52 | 4183.24 | 0 |
| 1738863000 | 4186.7 | 134.74 | 3.33 | 4053.83 | 4191.74 | 4053.35 | 0 |
| 1738776600 | 4051.96 | 3.81 | 0.09 | 4048.4 | 4051.96 | 4012.68 | 0 |
| 1738690200 | 4048.15 | 21.09 | 0.52 | 4028.89 | 4052.02 | 4001.25 | 0 |
| 1738603800 | 4027.06 | -66.86 | -1.63 | 4104.12 | 4104.12 | 3999.81 | 0 |
| 1738344600 | 4093.92 | 2.66 | 0.07 | 4091.8 | 4116.87 | 4086.98 | 0 |
| 1738258200 | 4091.26 | 35.47 | 0.87 | 4056.65 | 4106.21 | 4056.65 | 0 |
| 1738171800 | 4055.79 | 4.4 | 0.11 | 4055.1 | 4087.24 | 4049.03 | 0 |
| 1738085400 | 4051.39 | 15.26 | 0.38 | 4039.08 | 4070.59 | 4031.27 | 0 |
| 1737999000 | 4036.13 | -29.79 | -0.73 | 4071.09 | 4071.09 | 4005.1 | 0 |
| 1737739800 | 4065.92 | -0.73 | -0.02 | 4064.32 | 4100 | 4054.11 | 0 |
| 1737653400 | 4066.65 | 24.23 | 0.60 | 4045.83 | 4068.91 | 4041.55 | 0 |
| 1737567000 | 4042.42 | 27.21 | 0.68 | 4016.41 | 4042.92 | 4011.18 | 0 |
| 1737480600 | 4015.21 | 22.12 | 0.55 | 3996.38 | 4018.12 | 3971.79 | 0 |
| 1737394200 | 3993.09 | 8.23 | 0.21 | 3984.79 | 4004.39 | 3968.71 | 0 |
| 1737135000 | 3984.86 | 69.39 | 1.77 | 3914.96 | 3990.31 | 3914.96 | 0 |
| 1737048600 | 3915.47 | 8.74 | 0.22 | 3905.5 | 3920.26 | 3873.32 | 0 |
| 1736962200 | 3906.73 | 72.21 | 1.88 | 3838.68 | 3915.35 | 3838.68 | 0 |
| 1736875800 | 3834.52 | 8.57 | 0.22 | 3825.17 | 3867.24 | 3825.17 | 0 |
| 1736789400 | 3825.95 | -40.53 | -1.05 | 3809.99 | 3839.47 | 3799.5 | 0 |
| 1736530200 | 3866.48 | -51.82 | -1.32 | 3918.3 | 3926.34 | 3860.57 | 0 |
| 1736443800 | 3918.3 | 16.19 | 0.41 | 3902.11 | 3926.45 | 3878.83 | 0 |
| 1736357400 | 3902.11 | 3.5 | 0.09 | 3898.61 | 3927.81 | 3868.67 | 0 |
| 1736271000 | 3898.61 | -21.65 | -0.55 | 3920.26 | 3932.23 | 3874.09 | 0 |
| 1736184600 | 3920.26 | 43.27 | 1.12 | 3876.99 | 3922.67 | 3876.67 | 0 |
| 1735925400 | 3876.99 | -36.4 | -0.93 | 3913.39 | 3918.71 | 3871.99 | 0 |
| 1735839000 | 3913.39 | 19.36 | 0.50 | 3894.03 | 3914.81 | 3880.05 | 0 |
| 1735666200 | 3894.03 | 16.56 | 0.43 | 3877.47 | 3895.55 | 3870.06 | 0 |
| 1735579800 | 3877.47 | -20 | -0.51 | 3897.47 | 3897.47 | 3856.99 | 0 |
| 1735320600 | 3897.47 | 8.24 | 0.21 | 3889.23 | 3903.59 | 3871.79 | 0 |
| 1735061400 | 3889.23 | 3.3 | 0.08 | 3885.93 | 3895.88 | 3885.93 | 0 |
| 1734975000 | 3885.93 | 13.63 | 0.35 | 3872.3 | 3890.84 | 3849.11 | 0 |
| 1734715800 | 3872.3 | -23.85 | -0.61 | 3896.15 | 3896.15 | 3825.93 | 0 |
| 1734629400 | 3896.15 | -85.01 | -2.14 | 3981.16 | 3983.75 | 3889.73 | 0 |
| 1734543000 | 3981.16 | 9.73 | 0.24 | 3971.43 | 3987.52 | 3959.94 | 0 |
| 1734456600 | 3971.43 | -28.53 | -0.71 | 3999.96 | 3999.96 | 3966.28 | 0 |
| 1734370200 | 3999.96 | -20.61 | -0.51 | 4020.57 | 4021.63 | 3982.64 | 0 |
| 1734111000 | 4020.57 | -31.98 | -0.79 | 4052.55 | 4057.28 | 4010.6 | 0 |
| 1734024600 | 4052.55 | -1.8 | -0.04 | 4054.35 | 4070.02 | 4046.08 | 0 |
| 1733938200 | 4054.35 | 17.87 | 0.44 | 4036.48 | 4057.05 | 4003.45 | 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
