Premium
FTSEurofirst 300 General Industrials Index (E3X502030)
FTSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 105.33 | 1.83526681326 | 5739.22 | 5850.05 | 5625.6 | 0 | 0 | IX |
| 4 | 335.92 | 6.09806794067 | 5508.63 | 5859.25 | 5371.68 | 0 | 0 | IX |
| 12 | 533.9 | 10.0533832958 | 5310.65 | 5859.25 | 5063.23 | 0 | 0 | IX |
| 26 | 1433.23 | 32.4898216407 | 4411.32 | 5859.25 | 4375.33 | 0 | 0 | IX |
| 52 | 1229.8 | 26.6493309497 | 4614.75 | 5859.25 | 4309.17 | 0 | 0 | IX |
| 156 | 1834.04 | 45.7308422121 | 4010.51 | 5859.25 | 2899.47 | 0 | 0 | IX |
| 260 | 5657.28 | 3020.92166391 | 187.27 | 5859.25 | 187.27 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 5839.76 | 154.18 | 2.71 | 5685.75 | 5850.05 | 5685.75 | 0 |
| 1738776600 | 5685.58 | -2.02 | -0.04 | 5688.07 | 5688.07 | 5631.11 | 0 |
| 1738690200 | 5687.6 | -3.12 | -0.05 | 5692.74 | 5709.51 | 5637.72 | 0 |
| 1738603800 | 5690.72 | -110.3 | -1.90 | 5807.43 | 5807.43 | 5625.6 | 0 |
| 1738344600 | 5801.02 | 62.4 | 1.09 | 5739.22 | 5806.53 | 5732.5 | 0 |
| 1738258200 | 5738.62 | 27.26 | 0.48 | 5712.65 | 5811.3 | 5707.09 | 0 |
| 1738171800 | 5711.36 | 69.85 | 1.24 | 5644.71 | 5729.5 | 5644.71 | 0 |
| 1738085400 | 5641.51 | -32.51 | -0.57 | 5677.9 | 5682.71 | 5599.8 | 0 |
| 1737999000 | 5674.02 | -150.2 | -2.58 | 5824.72 | 5824.72 | 5584.43 | 0 |
| 1737739800 | 5824.22 | -13.04 | -0.22 | 5836.15 | 5859.25 | 5809.77 | 0 |
| 1737653400 | 5837.26 | 47.51 | 0.82 | 5791.13 | 5844.95 | 5791.13 | 0 |
| 1737567000 | 5789.75 | 63.25 | 1.10 | 5727.7 | 5819.9 | 5727.7 | 0 |
| 1737480600 | 5726.5 | 63.67 | 1.12 | 5662.9399 | 5730.84 | 5653.77 | 0 |
| 1737394200 | 5662.83 | 31.44 | 0.56 | 5630.51 | 5685.61 | 5630.51 | 0 |
| 1737135000 | 5631.39 | 121.57 | 2.21 | 5505.72 | 5631.39 | 5505.72 | 0 |
| 1737048600 | 5509.82 | 9.78 | 0.18 | 5496.86 | 5535.24 | 5472.76 | 0 |
| 1736962200 | 5500.04 | 58.4 | 1.07 | 5443.86 | 5531.38 | 5432.06 | 0 |
| 1736875800 | 5441.64 | 18.53 | 0.34 | 5423.18 | 5482.12 | 5423.18 | 0 |
| 1736789400 | 5423.11 | -34.15 | -0.63 | 5371.88 | 5440.35 | 5371.68 | 0 |
| 1736530200 | 5457.26 | -51.37 | -0.93 | 5508.63 | 5520.88 | 5444.8 | 0 |
| 1736443800 | 5508.63 | 14.53 | 0.26 | 5494.1 | 5513.58 | 5449.16 | 0 |
| 1736357400 | 5494.1 | 46.51 | 0.85 | 5447.59 | 5496.2299 | 5437.89 | 0 |
| 1736271000 | 5447.59 | 2.8 | 0.05 | 5444.79 | 5482.53 | 5430.28 | 0 |
| 1736184600 | 5444.79 | 108.36 | 2.03 | 5336.43 | 5457.9 | 5332.67 | 0 |
| 1735925400 | 5336.43 | -59.29 | -1.10 | 5395.72 | 5396.91 | 5325.96 | 0 |
| 1735839000 | 5395.72 | 20.15 | 0.37 | 5375.57 | 5407.34 | 5340.09 | 0 |
| 1735666200 | 5375.57 | 12.45 | 0.23 | 5363.12 | 5376.4799 | 5361.57 | 0 |
| 1735579800 | 5363.12 | -30.77 | -0.57 | 5393.89 | 5394.1899 | 5351.86 | 0 |
| 1735320600 | 5393.89 | 17.04 | 0.32 | 5376.85 | 5396.4399 | 5343.53 | 0 |
| 1735061400 | 5376.85 | 10.43 | 0.19 | 5366.42 | 5382.81 | 5366.42 | 0 |
| 1734975000 | 5366.42 | 16.14 | 0.30 | 5350.28 | 5393.33 | 5347.89 | 0 |
| 1734715800 | 5350.28 | -5.23 | -0.10 | 5355.51 | 5359.62 | 5262.53 | 0 |
| 1734629400 | 5355.51 | -138.9 | -2.53 | 5494.41 | 5495.56 | 5355.51 | 0 |
| 1734543000 | 5494.41 | 28.45 | 0.52 | 5465.96 | 5530.26 | 5437.22 | 0 |
| 1734456600 | 5465.96 | 17.18 | 0.32 | 5448.78 | 5496.76 | 5417.4799 | 0 |
| 1734370200 | 5448.78 | -1.66 | -0.03 | 5450.4399 | 5465.65 | 5428.62 | 0 |
| 1734111000 | 5450.4399 | -56.23 | -1.02 | 5506.67 | 5523.7299 | 5424 | 0 |
| 1734024600 | 5506.67 | -33.29 | -0.60 | 5539.96 | 5555.1899 | 5487.66 | 0 |
| 1733938200 | 5539.96 | 61.2 | 1.12 | 5478.76 | 5567.14 | 5473.87 | 0 |
| 1733851800 | 5478.76 | -38.6 | -0.70 | 5517.36 | 5517.36 | 5474.1 | 0 |
| 1733765400 | 5517.36 | -8.36 | -0.15 | 5525.72 | 5563.83 | 5513.27 | 0 |
| 1733506200 | 5525.72 | 6.73 | 0.12 | 5518.99 | 5536.28 | 5496.18 | 0 |
| 1733419800 | 5518.99 | 11.51 | 0.21 | 5507.4799 | 5529.7 | 5499.57 | 0 |
| 1733333400 | 5507.4799 | 45.83 | 0.84 | 5461.65 | 5540.74 | 5461.65 | 0 |
| 1733247000 | 5461.65 | 38.97 | 0.72 | 5422.68 | 5480.25 | 5422.41 | 0 |
| 1733160600 | 5422.68 | 120.56 | 2.27 | 5302.12 | 5422.68 | 5280.04 | 0 |
| 1732901400 | 5302.12 | 62.17 | 1.19 | 5239.95 | 5317.15 | 5223.62 | 0 |
| 1732815000 | 5239.95 | 39.46 | 0.76 | 5200.49 | 5240.57 | 5200.49 | 0 |
| 1732728600 | 5200.49 | -40.25 | -0.77 | 5240.74 | 5255.81 | 5194.97 | 0 |
| 1732642200 | 5240.74 | -26.88 | -0.51 | 5267.62 | 5267.64 | 5203.18 | 0 |
| 1732555800 | 5267.62 | 59.12 | 1.14 | 5208.5 | 5281.24 | 5208.41 | 0 |
| 1732296600 | 5208.5 | 68.64 | 1.34 | 5139.86 | 5212.76 | 5109.97 | 0 |
| 1732210200 | 5139.86 | 37.4 | 0.73 | 5102.46 | 5143.2299 | 5089.24 | 0 |
| 1732123800 | 5102.46 | -26.62 | -0.52 | 5129.08 | 5169 | 5087.91 | 0 |
| 1732037400 | 5129.08 | -111.25 | -2.12 | 5240.33 | 5254.9399 | 5063.2299 | 0 |
| 1731951000 | 5240.33 | -51.74 | -0.98 | 5292.07 | 5321.18 | 5220.16 | 0 |
| 1731691800 | 5292.07 | -18.58 | -0.35 | 5310.65 | 5325.21 | 5250.37 | 0 |
| 1731605400 | 5310.65 | 167.21 | 3.25 | 5143.4399 | 5466.29 | 5143.4399 | 0 |
| 1731519000 | 5143.4399 | 26.54 | 0.52 | 5116.9 | 5158.74 | 5082.99 | 0 |
| 1731432600 | 5116.9 | -175.44 | -3.31 | 5292.34 | 5292.34 | 5104.41 | 0 |
| 1731346200 | 5292.34 | 74.37 | 1.43 | 5217.97 | 5342.07 | 5217.97 | 0 |
| 1731087000 | 5217.97 | -108.7 | -2.04 | 5326.67 | 5349.11 | 5215.79 | 0 |
| 1731000600 | 5326.67 | 93.75 | 1.79 | 5232.92 | 5347.85 | 5227.58 | 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
