Premium
FTSEurofirst 300 Electronic and Electrical Equipment Index (E3X502020)
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 | -74.84 | -0.825832536081 | 9062.37 | 9275.66 | 8772.91 | 0 | 0 | IX |
| 4 | -233.59 | -2.5332063784 | 9221.12 | 9835.32 | 8722.89 | 0 | 0 | IX |
| 12 | -81.08 | -0.894073071838 | 9068.61 | 9835.32 | 8676.47 | 0 | 0 | IX |
| 26 | 1098.93 | 13.9306087265 | 7888.6 | 9835.32 | 7883.72 | 0 | 0 | IX |
| 52 | 1757 | 24.2997401297 | 7230.53 | 9835.32 | 7138.07 | 0 | 0 | IX |
| 156 | 3050.51 | 51.3811642878 | 5937.02 | 9835.32 | 4607.13 | 0 | 0 | IX |
| 260 | 8839.25 | 5961.18829242 | 148.28 | 9835.32 | 148.28 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 8956.72 | 167.14 | 1.90 | 8793.35 | 8960.54 | 8793.1 | 0 |
| 1738776600 | 8789.58 | -149.28 | -1.67 | 8939.59 | 8939.59 | 8772.91 | 0 |
| 1738690200 | 8938.86 | 0.38 | 0.00 | 8941.17 | 8986.3 | 8854.99 | 0 |
| 1738603800 | 8938.48 | -204.99 | -2.24 | 9160.57 | 9160.57 | 8848.8799 | 0 |
| 1738344600 | 9143.47 | 81.71 | 0.90 | 9062.37 | 9275.66 | 9062.37 | 0 |
| 1738258200 | 9061.76 | 46.03 | 0.51 | 9016.3799 | 9297.8799 | 8978.02 | 0 |
| 1738171800 | 9015.73 | 292.84 | 3.36 | 8728.47 | 9096.75 | 8728.47 | 0 |
| 1738085400 | 8722.89 | -347.8 | -3.83 | 9073.45 | 9111.2 | 8722.89 | 0 |
| 1737999000 | 9070.69 | -708.89 | -7.25 | 9791.15 | 9791.15 | 8994.83 | 0 |
| 1737739800 | 9779.58 | -11.68 | -0.12 | 9786.92 | 9835.32 | 9755.99 | 0 |
| 1737653400 | 9791.26 | 34.21 | 0.35 | 9764.01 | 9813 | 9707.18 | 0 |
| 1737567000 | 9757.05 | 279.27 | 2.95 | 9479.5 | 9798.84 | 9479.5 | 0 |
| 1737480600 | 9477.78 | 80.7 | 0.86 | 9404.61 | 9479.16 | 9361.8 | 0 |
| 1737394200 | 9397.08 | 49.26 | 0.53 | 9348.41 | 9411.79 | 9340.9599 | 0 |
| 1737135000 | 9347.82 | 151.71 | 1.65 | 9199.95 | 9362.3799 | 9199.95 | 0 |
| 1737048600 | 9196.11 | 65.5 | 0.72 | 9131.54 | 9249.53 | 9131.54 | 0 |
| 1736962200 | 9130.61 | 122.63 | 1.36 | 9015.74 | 9177.18 | 9008.54 | 0 |
| 1736875800 | 9007.98 | 34.22 | 0.38 | 8972.61 | 9093.12 | 8972.61 | 0 |
| 1736789400 | 8973.76 | -110.29 | -1.21 | 8918.77 | 9006.85 | 8917.3799 | 0 |
| 1736530200 | 9084.05 | -137.07 | -1.49 | 9221.12 | 9232.8799 | 9059.52 | 0 |
| 1736443800 | 9221.12 | 86.42 | 0.95 | 9134.7 | 9225 | 9080.74 | 0 |
| 1736357400 | 9134.7 | -7.12 | -0.08 | 9141.82 | 9245.8 | 9097.99 | 0 |
| 1736271000 | 9141.82 | 24.09 | 0.26 | 9117.73 | 9208.39 | 9067.09 | 0 |
| 1736184600 | 9117.73 | 243.64 | 2.75 | 8874.09 | 9123.66 | 8872.74 | 0 |
| 1735925400 | 8874.09 | -35.23 | -0.40 | 8909.32 | 8930.8 | 8845.45 | 0 |
| 1735839000 | 8909.32 | 35.77 | 0.40 | 8873.55 | 8909.32 | 8817.47 | 0 |
| 1735666200 | 8873.55 | 40.85 | 0.46 | 8832.7 | 8876.79 | 8831.53 | 0 |
| 1735579800 | 8832.7 | -78.12 | -0.88 | 8910.82 | 8910.82 | 8784.82 | 0 |
| 1735320600 | 8910.82 | 40.79 | 0.46 | 8870.03 | 8919.75 | 8835.85 | 0 |
| 1735061400 | 8870.03 | 12.17 | 0.14 | 8857.86 | 8889.1 | 8852.1299 | 0 |
| 1734975000 | 8857.86 | -11.36 | -0.13 | 8869.22 | 8903.58 | 8821.81 | 0 |
| 1734715800 | 8869.22 | 1.77 | 0.02 | 8867.45 | 8894.01 | 8728.58 | 0 |
| 1734629400 | 8867.45 | -319.68 | -3.48 | 9187.1299 | 9192.24 | 8857.98 | 0 |
| 1734543000 | 9187.1299 | 68.13 | 0.75 | 9119 | 9216.86 | 9119 | 0 |
| 1734456600 | 9119 | -1.74 | -0.02 | 9120.74 | 9175.29 | 9072.77 | 0 |
| 1734370200 | 9120.74 | 24.94 | 0.27 | 9095.8 | 9147.66 | 9069.12 | 0 |
| 1734111000 | 9095.8 | -49.44 | -0.54 | 9145.24 | 9188.52 | 9069.32 | 0 |
| 1734024600 | 9145.24 | -106.41 | -1.15 | 9251.65 | 9257.85 | 9145.24 | 0 |
| 1733938200 | 9251.65 | 144.77 | 1.59 | 9106.8799 | 9259.2099 | 9086.75 | 0 |
| 1733851800 | 9106.8799 | -136.52 | -1.48 | 9243.4 | 9258.72 | 9106.34 | 0 |
| 1733765400 | 9243.4 | -87.8 | -0.94 | 9331.2 | 9395.79 | 9225.45 | 0 |
| 1733506200 | 9331.2 | 76.16 | 0.82 | 9255.04 | 9359.7099 | 9199.2 | 0 |
| 1733419800 | 9255.04 | -31.43 | -0.34 | 9286.47 | 9297.79 | 9223.82 | 0 |
| 1733333400 | 9286.47 | 164.99 | 1.81 | 9121.48 | 9301.59 | 9121.48 | 0 |
| 1733247000 | 9121.48 | 39.24 | 0.43 | 9082.24 | 9171.79 | 9047.62 | 0 |
| 1733160600 | 9082.24 | 51.45 | 0.57 | 9030.79 | 9082.24 | 8938.6299 | 0 |
| 1732901400 | 9030.79 | 120.96 | 1.36 | 8909.83 | 9044.79 | 8909.83 | 0 |
| 1732815000 | 8909.83 | 52.99 | 0.60 | 8856.84 | 8957.01 | 8855.44 | 0 |
| 1732728600 | 8856.84 | -59.88 | -0.67 | 8916.72 | 8924.31 | 8810.86 | 0 |
| 1732642200 | 8916.72 | -72.28 | -0.80 | 8989 | 8995.7099 | 8882.66 | 0 |
| 1732555800 | 8989 | -21.31 | -0.24 | 9010.31 | 9098.55 | 8973.11 | 0 |
| 1732296600 | 9010.31 | 88.83 | 1.00 | 8921.48 | 9053.27 | 8870.57 | 0 |
| 1732210200 | 8921.48 | 128.44 | 1.46 | 8793.04 | 8934.83 | 8779.1 | 0 |
| 1732123800 | 8793.04 | -37.68 | -0.43 | 8830.72 | 8950.52 | 8784.4 | 0 |
| 1732037400 | 8830.72 | -41.47 | -0.47 | 8872.19 | 8921.57 | 8676.47 | 0 |
| 1731951000 | 8872.19 | -72.75 | -0.81 | 8944.94 | 8944.94 | 8831.95 | 0 |
| 1731691800 | 8944.94 | -123.67 | -1.36 | 9068.61 | 9072.8799 | 8925.34 | 0 |
| 1731605400 | 9068.61 | 123.41 | 1.38 | 8945.2 | 9078.73 | 8945.01 | 0 |
| 1731519000 | 8945.2 | 66.96 | 0.75 | 8878.24 | 8945.2 | 8826.9599 | 0 |
| 1731432600 | 8878.24 | -300.88 | -3.28 | 9179.12 | 9179.12 | 8878.24 | 0 |
| 1731346200 | 9179.12 | 219.94 | 2.45 | 8959.18 | 9209 | 8959.18 | 0 |
| 1731087000 | 8959.18 | 23.1 | 0.26 | 8936.08 | 9029.07 | 8907.23 | 0 |
| 1731000600 | 8936.08 | -60.11 | -0.67 | 8996.19 | 8996.19 | 8826.87 | 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
