Premium
FTSEurofirst 300 Electronic and Electrical Equipment Index (E3X502020)
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 | -1245.87 | -14.6466968017 | 8506.15 | 8506.15 | 7117.59 | 0 | 0 | IX |
| 4 | -1346.75 | -15.647093132 | 8607.03 | 9066.26 | 7117.59 | 0 | 0 | IX |
| 12 | -1960.84 | -21.2646619933 | 9221.12 | 9835.32 | 7117.59 | 0 | 0 | IX |
| 26 | -1638.58 | -18.4133698024 | 8898.86 | 9835.32 | 7117.59 | 0 | 0 | IX |
| 52 | -490.98 | -6.33419598878 | 7751.26 | 9835.32 | 7117.59 | 0 | 0 | IX |
| 156 | 1223.95 | 20.2763931064 | 6036.33 | 9835.32 | 4607.13 | 0 | 0 | IX |
| 260 | 7112 | 4796.33126517 | 148.28 | 9835.32 | 148.28 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 7260.28 | -397.56 | -5.19 | 7669.89 | 7669.89 | 7117.59 | 0 |
| 1743697800 | 7657.84 | -456.26 | -5.62 | 8125.33 | 8125.33 | 7657.84 | 0 |
| 1743611400 | 8114.1 | -25.37 | -0.31 | 8139.88 | 8152.42 | 7976.11 | 0 |
| 1743525000 | 8139.47 | 139.81 | 1.75 | 8002.21 | 8144.72 | 8002.21 | 0 |
| 1743438600 | 7999.66 | -260.74 | -3.16 | 8263.04 | 8263.04 | 7984.47 | 0 |
| 1743183000 | 8260.4 | -241.48 | -2.84 | 8506.15 | 8506.15 | 8247.6299 | 0 |
| 1743096600 | 8501.8799 | -92.83 | -1.08 | 8600.82 | 8600.82 | 8399.68 | 0 |
| 1743010200 | 8594.7099 | -190.67 | -2.17 | 8783.61 | 8874.81 | 8565.26 | 0 |
| 1742923800 | 8785.3799 | 11.88 | 0.14 | 8776.74 | 8838.8 | 8641.2099 | 0 |
| 1742837400 | 8773.5 | 6.32 | 0.07 | 8764.83 | 8859.16 | 8726.78 | 0 |
| 1742578200 | 8767.18 | -142.42 | -1.60 | 8910.93 | 8910.93 | 8746.89 | 0 |
| 1742491800 | 8909.6 | -107.07 | -1.19 | 9025.94 | 9066.26 | 8867.81 | 0 |
| 1742405400 | 9016.67 | 200.22 | 2.27 | 8825.15 | 9054.47 | 8810.15 | 0 |
| 1742319000 | 8816.45 | 113.11 | 1.30 | 8700.86 | 8865.95 | 8700.86 | 0 |
| 1742232600 | 8703.34 | 72.41 | 0.84 | 8636.34 | 8730.54 | 8596.31 | 0 |
| 1741973400 | 8630.93 | 115.24 | 1.35 | 8523.9599 | 8663.01 | 8487.7099 | 0 |
| 1741887000 | 8515.69 | -109.77 | -1.27 | 8645.77 | 8697.53 | 8485.75 | 0 |
| 1741800600 | 8625.4599 | 154.31 | 1.82 | 8471.27 | 8726.75 | 8471.27 | 0 |
| 1741714200 | 8471.15 | 47.64 | 0.57 | 8418.07 | 8624.82 | 8418.07 | 0 |
| 1741627800 | 8423.51 | -174.45 | -2.03 | 8609.18 | 8666.18 | 8358.57 | 0 |
| 1741368600 | 8597.9599 | 6.64 | 0.08 | 8607.03 | 8667.69 | 8509.4599 | 0 |
| 1741282200 | 8591.32 | -51.84 | -0.60 | 8635.45 | 8713.75 | 8488.6 | 0 |
| 1741195800 | 8643.16 | 247.51 | 2.95 | 8365.34 | 8781.52 | 8365.34 | 0 |
| 1741109400 | 8395.65 | -342.61 | -3.92 | 8747.86 | 8747.86 | 8294.8 | 0 |
| 1741023000 | 8738.26 | -57.31 | -0.65 | 8797.25 | 8906.95 | 8686.41 | 0 |
| 1740763800 | 8795.57 | -74.34 | -0.84 | 8867.95 | 8867.95 | 8713.9 | 0 |
| 1740677400 | 8869.91 | -170.51 | -1.89 | 9040.57 | 9040.57 | 8807.3799 | 0 |
| 1740591000 | 9040.42 | 190.27 | 2.15 | 8849.27 | 9136.14 | 8849.27 | 0 |
| 1740504600 | 8850.15 | -227.78 | -2.51 | 9081.43 | 9081.43 | 8819.61 | 0 |
| 1740418200 | 9077.93 | -485.01 | -5.07 | 9560.56 | 9560.56 | 9059.41 | 0 |
| 1740159000 | 9562.94 | 56.53 | 0.59 | 9507.51 | 9655.52 | 9507.51 | 0 |
| 1740072600 | 9506.41 | 145.37 | 1.55 | 9364.48 | 9724.67 | 9364.48 | 0 |
| 1739986200 | 9361.04 | -118.73 | -1.25 | 9478.64 | 9526.77 | 9327.81 | 0 |
| 1739899800 | 9479.77 | 163.1 | 1.75 | 9321.86 | 9516.69 | 9319.95 | 0 |
| 1739813400 | 9316.67 | 44.19 | 0.48 | 9274.76 | 9350.93 | 9260.27 | 0 |
| 1739554200 | 9272.48 | 27.84 | 0.30 | 9239.16 | 9326.5 | 9198.36 | 0 |
| 1739467800 | 9244.64 | 248.68 | 2.76 | 8996.52 | 9282.99 | 8996.52 | 0 |
| 1739381400 | 8995.9599 | -114.58 | -1.26 | 9104.54 | 9282.07 | 8955.66 | 0 |
| 1739295000 | 9110.54 | 74.31 | 0.82 | 9034.42 | 9152.41 | 9008.16 | 0 |
| 1739208600 | 9036.23 | 141.69 | 1.59 | 8899.8799 | 9069.28 | 8899.8799 | 0 |
| 1738949400 | 8894.54 | -62.18 | -0.69 | 8948.7 | 8991.45 | 8877.12 | 0 |
| 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 |
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
