Premium
FTSEurofirst 300 Industrial Engineering Index (E3X502040)
FTSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 83.46 | 1.6903770436 | 4937.36 | 5132.18 | 4915.55 | 0 | 0 | IX |
| 4 | 427.03 | 9.29581021335 | 4593.79 | 5132.18 | 4590.29 | 0 | 0 | IX |
| 12 | 252.47 | 5.29470361865 | 4768.35 | 5132.18 | 4547.95 | 0 | 0 | IX |
| 26 | 278.55 | 5.87376931301 | 4742.27 | 5324.72 | 4421.35 | 0 | 0 | IX |
| 52 | 441.95 | 9.65194469378 | 4578.87 | 5324.72 | 4421.35 | 0 | 0 | IX |
| 156 | 258.22 | 5.42182841305 | 4762.6 | 5324.72 | 3389.03 | 0 | 0 | IX |
| 260 | 4873.56 | 3309.49341301 | 147.26 | 5669.45 | 147.26 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 4968.21 | 26.68 | 0.54 | 4946.9399 | 4993.41 | 4940.17 | 0 |
| 1738085400 | 4941.53 | -56.77 | -1.14 | 4999.96 | 5132.18 | 4941.53 | 0 |
| 1737999000 | 4998.3 | -87.66 | -1.72 | 5083.4399 | 5083.4399 | 4915.55 | 0 |
| 1737739800 | 5085.96 | 48.96 | 0.97 | 5037.18 | 5092.15 | 5037.18 | 0 |
| 1737653400 | 5037 | 105.23 | 2.13 | 4937.36 | 5037 | 4937.36 | 0 |
| 1737567000 | 4931.77 | 26.85 | 0.55 | 4909.89 | 4957.34 | 4909.89 | 0 |
| 1737480600 | 4904.92 | 45.15 | 0.93 | 4861.08 | 4904.92 | 4850.36 | 0 |
| 1737394200 | 4859.77 | -10.46 | -0.21 | 4866.87 | 4890.6 | 4839.09 | 0 |
| 1737135000 | 4870.2299 | 75.1 | 1.57 | 4794.3 | 4885.6899 | 4794.3 | 0 |
| 1737048600 | 4795.13 | 41.95 | 0.88 | 4750.82 | 4812.56 | 4750.82 | 0 |
| 1736962200 | 4753.18 | 97.06 | 2.08 | 4659.35 | 4762.45 | 4659.35 | 0 |
| 1736875800 | 4656.12 | 16.36 | 0.35 | 4644.35 | 4713.7 | 4644.35 | 0 |
| 1736789400 | 4639.76 | -39.57 | -0.85 | 4613.36 | 4654.33 | 4606.29 | 0 |
| 1736530200 | 4679.33 | -34.65 | -0.74 | 4713.9799 | 4757.54 | 4677.21 | 0 |
| 1736443800 | 4713.9799 | 37.33 | 0.80 | 4676.65 | 4732.33 | 4672.02 | 0 |
| 1736357400 | 4676.65 | -4.86 | -0.10 | 4681.51 | 4727.26 | 4661.1899 | 0 |
| 1736271000 | 4681.51 | 42.02 | 0.91 | 4639.49 | 4734.12 | 4639.49 | 0 |
| 1736184600 | 4639.49 | -4.14 | -0.09 | 4643.63 | 4648.12 | 4634.28 | 0 |
| 1735925400 | 4643.63 | -17.96 | -0.39 | 4661.59 | 4665.37 | 4634.36 | 0 |
| 1735839000 | 4661.59 | 67.8 | 1.48 | 4593.79 | 4664.21 | 4590.29 | 0 |
| 1735666200 | 4593.79 | 7.78 | 0.17 | 4586.01 | 4599.1 | 4585.88 | 0 |
| 1735579800 | 4586.01 | -24.43 | -0.53 | 4610.4399 | 4613.9 | 4550.37 | 0 |
| 1735320600 | 4610.4399 | 55.99 | 1.23 | 4554.45 | 4621.32 | 4554.45 | 0 |
| 1735061400 | 4554.45 | -17.16 | -0.38 | 4571.61 | 4576.14 | 4554.14 | 0 |
| 1734975000 | 4571.61 | -36.5 | -0.79 | 4608.11 | 4608.11 | 4558.17 | 0 |
| 1734715800 | 4608.11 | -31.88 | -0.69 | 4639.99 | 4639.99 | 4547.95 | 0 |
| 1734629400 | 4639.99 | -107.49 | -2.26 | 4747.4799 | 4747.4799 | 4629.87 | 0 |
| 1734543000 | 4747.4799 | 1.46 | 0.03 | 4746.02 | 4764.58 | 4725.05 | 0 |
| 1734456600 | 4746.02 | -22.39 | -0.47 | 4768.41 | 4789.07 | 4732.12 | 0 |
| 1734370200 | 4768.41 | 11.25 | 0.24 | 4757.16 | 4776.75 | 4741.5 | 0 |
| 1734111000 | 4757.16 | -55.49 | -1.15 | 4812.65 | 4824.68 | 4751.3 | 0 |
| 1734024600 | 4812.65 | -40.99 | -0.84 | 4853.64 | 4863.34 | 4803.78 | 0 |
| 1733938200 | 4853.64 | 19.89 | 0.41 | 4833.75 | 4871.29 | 4812.37 | 0 |
| 1733851800 | 4833.75 | -51.83 | -1.06 | 4885.58 | 4885.58 | 4833.21 | 0 |
| 1733765400 | 4885.58 | 18.87 | 0.39 | 4866.71 | 4932.89 | 4866.28 | 0 |
| 1733506200 | 4866.71 | 11.11 | 0.23 | 4855.6 | 4883.2 | 4837.6899 | 0 |
| 1733419800 | 4855.6 | -20.73 | -0.43 | 4876.33 | 4886.11 | 4839.78 | 0 |
| 1733333400 | 4876.33 | 69.53 | 1.45 | 4806.8 | 4885.54 | 4806.8 | 0 |
| 1733247000 | 4806.8 | 42.12 | 0.88 | 4764.68 | 4846.36 | 4761.28 | 0 |
| 1733160600 | 4764.68 | 65.57 | 1.40 | 4699.11 | 4793.29 | 4676.8 | 0 |
| 1732901400 | 4699.11 | 39.65 | 0.85 | 4659.46 | 4699.11 | 4635.9799 | 0 |
| 1732815000 | 4659.46 | 14.95 | 0.32 | 4644.51 | 4703.72 | 4643.91 | 0 |
| 1732728600 | 4644.51 | 1.53 | 0.03 | 4642.9799 | 4658.53 | 4622.68 | 0 |
| 1732642200 | 4642.9799 | -46.4 | -0.99 | 4689.38 | 4689.38 | 4625.8 | 0 |
| 1732555800 | 4689.38 | -17.87 | -0.38 | 4707.25 | 4733.34 | 4682.76 | 0 |
| 1732296600 | 4707.25 | 59.78 | 1.29 | 4647.47 | 4712.25 | 4633.15 | 0 |
| 1732210200 | 4647.47 | 29.83 | 0.65 | 4617.64 | 4654.08 | 4591.08 | 0 |
| 1732123800 | 4617.64 | -37.21 | -0.80 | 4654.85 | 4703.71 | 4617.64 | 0 |
| 1732037400 | 4654.85 | -34.28 | -0.73 | 4689.13 | 4713.35 | 4600.1 | 0 |
| 1731951000 | 4689.13 | -19.03 | -0.40 | 4708.16 | 4717.04 | 4651.84 | 0 |
| 1731691800 | 4708.16 | -37.36 | -0.79 | 4745.52 | 4745.52 | 4688 | 0 |
| 1731605400 | 4745.52 | 8.74 | 0.18 | 4736.78 | 4767.87 | 4720.47 | 0 |
| 1731519000 | 4736.78 | 0.57 | 0.01 | 4736.21 | 4755.75 | 4699.28 | 0 |
| 1731432600 | 4736.21 | -177.74 | -3.62 | 4913.95 | 4914.36 | 4729.02 | 0 |
| 1731346200 | 4913.95 | 71.78 | 1.48 | 4842.17 | 4925.61 | 4842.17 | 0 |
| 1731087000 | 4842.17 | -84.29 | -1.71 | 4926.46 | 4926.91 | 4833.9399 | 0 |
| 1731000600 | 4926.46 | 158.11 | 3.32 | 4768.35 | 4941.42 | 4768.35 | 0 |
| 1730914200 | 4768.35 | -22.48 | -0.47 | 4790.83 | 4918.14 | 4768.35 | 0 |
| 1730827800 | 4790.83 | 34.57 | 0.73 | 4756.26 | 4792.6899 | 4732.03 | 0 |
| 1730741400 | 4756.26 | 4.69 | 0.10 | 4751.57 | 4798.02 | 4742.7299 | 0 |
| 1730482200 | 4751.57 | 15.01 | 0.32 | 4736.56 | 4768.31 | 4735.21 | 0 |
| 1730395800 | 4736.56 | -65.54 | -1.36 | 4802.1 | 4803.87 | 4711.82 | 0 |
| 1730309400 | 4802.1 | -113.94 | -2.32 | 4916.04 | 4916.74 | 4794.75 | 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
