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 | -241.11 | -5.24201175327 | 4599.57 | 4599.57 | 4008.58 | 0 | 0 | IX |
| 4 | -712.01 | -14.042287993 | 5070.47 | 5208.82 | 4008.58 | 0 | 0 | IX |
| 12 | -435.84 | -9.09079531944 | 4794.3 | 5300.49 | 4008.58 | 0 | 0 | IX |
| 26 | -736.41 | -14.4539507387 | 5094.87 | 5300.49 | 4008.58 | 0 | 0 | IX |
| 52 | -531.81 | -10.8748596703 | 4890.27 | 5324.72 | 4008.58 | 0 | 0 | IX |
| 156 | -28.79 | -0.65621972762 | 4387.25 | 5324.72 | 3389.03 | 0 | 0 | IX |
| 260 | 4211.2 | 2859.70392503 | 147.26 | 5669.45 | 147.26 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 4358.46 | -46.54 | -1.06 | 4380.43 | 4399.26 | 4243.32 | 0 |
| 1744302600 | 4405 | 235.94 | 5.66 | 4200.3 | 4594.1899 | 4200.3 | 0 |
| 1744216200 | 4169.06 | -116.07 | -2.71 | 4254.16 | 4254.16 | 4085 | 0 |
| 1744129800 | 4285.13 | 100.03 | 2.39 | 4197.97 | 4342.95 | 4197.97 | 0 |
| 1744043400 | 4185.1 | -157.4 | -3.62 | 4343.41 | 4414.76 | 4008.58 | 0 |
| 1743784200 | 4342.5 | -278.98 | -6.04 | 4599.57 | 4599.57 | 4294.76 | 0 |
| 1743697800 | 4621.4799 | -182.98 | -3.81 | 4831.37 | 4831.37 | 4605.91 | 0 |
| 1743611400 | 4804.46 | -28.44 | -0.59 | 4832.34 | 4832.34 | 4721.05 | 0 |
| 1743525000 | 4832.9 | 52.14 | 1.09 | 4786.17 | 4843.13 | 4783.35 | 0 |
| 1743438600 | 4780.76 | -137.45 | -2.79 | 4915.83 | 4915.83 | 4770.71 | 0 |
| 1743183000 | 4918.21 | -70.57 | -1.41 | 4993.74 | 4993.74 | 4892.29 | 0 |
| 1743096600 | 4988.78 | -58.95 | -1.17 | 5049.3 | 5049.3 | 4934.04 | 0 |
| 1743010200 | 5047.7299 | -84.45 | -1.65 | 5128.65 | 5137.3 | 5036.13 | 0 |
| 1742923800 | 5132.18 | 71.05 | 1.40 | 5080.56 | 5134.89 | 5027.1 | 0 |
| 1742837400 | 5061.13 | 20.94 | 0.42 | 5044.55 | 5076.18 | 5017.22 | 0 |
| 1742578200 | 5040.1899 | -75.84 | -1.48 | 5132.41 | 5132.41 | 5021.04 | 0 |
| 1742491800 | 5116.03 | -9.72 | -0.19 | 5130.62 | 5154.34 | 5058.08 | 0 |
| 1742405400 | 5125.75 | -23.62 | -0.46 | 5141.25 | 5156.57 | 5114.89 | 0 |
| 1742319000 | 5149.37 | -20.25 | -0.39 | 5165.31 | 5208.82 | 5115.4399 | 0 |
| 1742232600 | 5169.62 | 30.74 | 0.60 | 5142.82 | 5173.01 | 5116.42 | 0 |
| 1741973400 | 5138.88 | 68.96 | 1.36 | 5070.47 | 5141.61 | 5055.14 | 0 |
| 1741887000 | 5069.92 | -37.7 | -0.74 | 5108.85 | 5111.51 | 5041.36 | 0 |
| 1741800600 | 5107.62 | 32.47 | 0.64 | 5081.27 | 5155.05 | 5071.71 | 0 |
| 1741714200 | 5075.15 | -120.76 | -2.32 | 5205.68 | 5245.08 | 5069.83 | 0 |
| 1741627800 | 5195.91 | -44.35 | -0.85 | 5246.78 | 5262.45 | 5184.15 | 0 |
| 1741368600 | 5240.26 | 29.4 | 0.56 | 5222.07 | 5246.24 | 5121.83 | 0 |
| 1741282200 | 5210.86 | 22.97 | 0.44 | 5210.6 | 5238.03 | 5119.71 | 0 |
| 1741195800 | 5187.89 | 183.6 | 3.67 | 5001.47 | 5208.36 | 5001.47 | 0 |
| 1741109400 | 5004.29 | -173.6 | -3.35 | 5187.12 | 5187.12 | 4983.65 | 0 |
| 1741023000 | 5177.89 | 32.57 | 0.63 | 5152.46 | 5209.04 | 5131.76 | 0 |
| 1740763800 | 5145.32 | -10.02 | -0.19 | 5154.12 | 5157.06 | 5098.38 | 0 |
| 1740677400 | 5155.34 | -92.57 | -1.76 | 5248.09 | 5248.09 | 5129.86 | 0 |
| 1740591000 | 5247.91 | 67.07 | 1.29 | 5179.42 | 5264.4799 | 5179.42 | 0 |
| 1740504600 | 5180.84 | 0.28 | 0.01 | 5185.78 | 5198.81 | 5136.74 | 0 |
| 1740418200 | 5180.56 | -67.86 | -1.29 | 5244.83 | 5257.99 | 5142 | 0 |
| 1740159000 | 5248.42 | 6.11 | 0.12 | 5243.18 | 5300.49 | 5241.9399 | 0 |
| 1740072600 | 5242.31 | 72.34 | 1.40 | 5181.2 | 5261.32 | 5181.2 | 0 |
| 1739986200 | 5169.97 | -117.47 | -2.22 | 5288.81 | 5288.81 | 5159.93 | 0 |
| 1739899800 | 5287.4399 | 77.8 | 1.49 | 5213.93 | 5293.96 | 5206.04 | 0 |
| 1739813400 | 5209.64 | 0.49 | 0.01 | 5216.34 | 5216.34 | 5188.61 | 0 |
| 1739554200 | 5209.15 | -39.13 | -0.75 | 5256.92 | 5274.6 | 5201.7299 | 0 |
| 1739467800 | 5248.28 | 125.16 | 2.44 | 5126.89 | 5254.28 | 5126.89 | 0 |
| 1739381400 | 5123.12 | 36 | 0.71 | 5078.4399 | 5139.36 | 5078.4399 | 0 |
| 1739295000 | 5087.12 | -5.16 | -0.10 | 5090.21 | 5101.02 | 5052.64 | 0 |
| 1739208600 | 5092.28 | 59.03 | 1.17 | 5032.79 | 5095.25 | 5032.79 | 0 |
| 1738949400 | 5033.25 | -50.02 | -0.98 | 5082.2 | 5089.29 | 5030.3 | 0 |
| 1738863000 | 5083.27 | 71.27 | 1.42 | 5013.31 | 5088.68 | 5013.31 | 0 |
| 1738776600 | 5012 | 20.48 | 0.41 | 4995.16 | 5012 | 4955.2299 | 0 |
| 1738690200 | 4991.52 | 52.35 | 1.06 | 4946.96 | 4993.12 | 4892.37 | 0 |
| 1738603800 | 4939.17 | -78.75 | -1.57 | 5021.26 | 5021.26 | 4861.96 | 0 |
| 1738344600 | 5017.92 | -2.9 | -0.06 | 5022.96 | 5060.76 | 5007.74 | 0 |
| 1738258200 | 5020.82 | 52.61 | 1.06 | 4967.68 | 5056.49 | 4967.68 | 0 |
| 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 |
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
