Premium
FTSEurofirst 300 Industrial Support Services Index (E3X502050)
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 | 82.83 | 8.28590006502 | 999.65 | 1114.49 | 999.46 | 0 | 0 | IX |
| 4 | -75.69 | -6.53531001494 | 1158.17 | 1178.68 | 956.05 | 0 | 0 | IX |
| 12 | -113.55 | -9.49390901566 | 1196.03 | 1352 | 956.05 | 0 | 0 | IX |
| 26 | -102.78 | -8.67151511061 | 1185.26 | 1352 | 956.05 | 0 | 0 | IX |
| 52 | -99.57 | -8.42350154393 | 1182.05 | 1352 | 956.05 | 0 | 0 | IX |
| 156 | -171.24 | -13.6585521488 | 1253.72 | 1352 | 855.74 | 0 | 0 | IX |
| 260 | 953.7 | 740.565305172 | 128.78 | 1631.21 | 128.78 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 1082.48 | -8.12 | -0.74 | 1090.41 | 1091.91 | 1077.18 | 0 |
| 1744821000 | 1090.6 | -6.66 | -0.61 | 1096.33 | 1096.33 | 1073.71 | 0 |
| 1744734600 | 1097.26 | 21.85 | 2.03 | 1077.77 | 1097.26 | 1077.72 | 0 |
| 1744648200 | 1075.41 | 39.98 | 3.86 | 1035.58 | 1079.34 | 1035.58 | 0 |
| 1744389000 | 1035.43 | -16.63 | -1.58 | 1050.02 | 1056.4 | 1016.4 | 0 |
| 1744302600 | 1052.06 | 57.35 | 5.77 | 999.65 | 1114.49 | 999.46 | 0 |
| 1744216200 | 994.71 | -26.97 | -2.64 | 1018.1 | 1018.1 | 980.95 | 0 |
| 1744129800 | 1021.68 | 45.37 | 4.65 | 975.33 | 1033.27 | 975.33 | 0 |
| 1744043400 | 976.31 | -46.97 | -4.59 | 1022 | 1042.66 | 956.05 | 0 |
| 1743784200 | 1023.28 | -51.64 | -4.80 | 1072.25 | 1072.25 | 1008.66 | 0 |
| 1743697800 | 1074.92 | -58.8 | -5.19 | 1133.92 | 1133.92 | 1073.6099 | 0 |
| 1743611400 | 1133.72 | -2.79 | -0.25 | 1136.94 | 1136.94 | 1120.21 | 0 |
| 1743525000 | 1136.51 | 12.77 | 1.14 | 1124.05 | 1146.08 | 1124.05 | 0 |
| 1743438600 | 1123.74 | -20.24 | -1.77 | 1144.35 | 1144.35 | 1120.82 | 0 |
| 1743183000 | 1143.98 | 0.32 | 0.03 | 1143.88 | 1147.18 | 1135.07 | 0 |
| 1743096600 | 1143.66 | -3.58 | -0.31 | 1149.38 | 1149.38 | 1135.81 | 0 |
| 1743010200 | 1147.24 | -15.11 | -1.30 | 1161.42 | 1164.67 | 1147.17 | 0 |
| 1742923800 | 1162.35 | 1.97 | 0.17 | 1160.48 | 1164.1199 | 1151.73 | 0 |
| 1742837400 | 1160.38 | -1.07 | -0.09 | 1161.97 | 1173.47 | 1150.58 | 0 |
| 1742578200 | 1161.45 | -11.02 | -0.94 | 1171.3 | 1171.3 | 1149.98 | 0 |
| 1742491800 | 1172.47 | 14.69 | 1.27 | 1158.17 | 1178.68 | 1158.17 | 0 |
| 1742405400 | 1157.78 | 13.93 | 1.22 | 1145.38 | 1157.78 | 1137.75 | 0 |
| 1742319000 | 1143.85 | 2.28 | 0.20 | 1140.91 | 1152.43 | 1136.47 | 0 |
| 1742232600 | 1141.57 | 4.6 | 0.40 | 1137.77 | 1144.13 | 1130.06 | 0 |
| 1741973400 | 1136.97 | 4.17 | 0.37 | 1133.39 | 1139.46 | 1124.47 | 0 |
| 1741887000 | 1132.8 | -14.41 | -1.26 | 1150.18 | 1150.18 | 1131.8599 | 0 |
| 1741800600 | 1147.21 | 20.02 | 1.78 | 1127.68 | 1149.29 | 1125.93 | 0 |
| 1741714200 | 1127.19 | -31.84 | -2.75 | 1156.5 | 1158.04 | 1126.1199 | 0 |
| 1741627800 | 1159.03 | -18.77 | -1.59 | 1179.39 | 1193.28 | 1153.57 | 0 |
| 1741368600 | 1177.8 | -23.66 | -1.97 | 1202.15 | 1202.15 | 1172.44 | 0 |
| 1741282200 | 1201.46 | -40.54 | -3.26 | 1241.6 | 1244.67 | 1197.67 | 0 |
| 1741195800 | 1242 | -7.17 | -0.57 | 1244.51 | 1264.09 | 1238.56 | 0 |
| 1741109400 | 1249.17 | -24.67 | -1.94 | 1273.98 | 1273.98 | 1245.64 | 0 |
| 1741023000 | 1273.84 | 0.86 | 0.07 | 1273.1 | 1275.9 | 1263.53 | 0 |
| 1740763800 | 1272.98 | 6.98 | 0.55 | 1265.06 | 1274.73 | 1250.39 | 0 |
| 1740677400 | 1266 | -16.66 | -1.30 | 1282.91 | 1282.91 | 1255.67 | 0 |
| 1740591000 | 1282.66 | 0.09 | 0.01 | 1282.47 | 1294.51 | 1281.53 | 0 |
| 1740504600 | 1282.57 | -12.71 | -0.98 | 1295.31 | 1296.33 | 1279.58 | 0 |
| 1740418200 | 1295.28 | -10.35 | -0.79 | 1303.84 | 1303.84 | 1283.25 | 0 |
| 1740159000 | 1305.63 | -10.52 | -0.80 | 1316.46 | 1322.57 | 1301.79 | 0 |
| 1740072600 | 1316.15 | -16.13 | -1.21 | 1332.1099 | 1335.2 | 1313.6099 | 0 |
| 1739986200 | 1332.28 | -6.81 | -0.51 | 1339.91 | 1344.83 | 1325.34 | 0 |
| 1739899800 | 1339.09 | -2.3 | -0.17 | 1342.81 | 1352 | 1334.34 | 0 |
| 1739813400 | 1341.39 | 2.9 | 0.22 | 1338.95 | 1344.82 | 1334.27 | 0 |
| 1739554200 | 1338.49 | 10.69 | 0.81 | 1327.59 | 1343.24 | 1327.59 | 0 |
| 1739467800 | 1327.8 | 66.87 | 5.30 | 1261.51 | 1330.15 | 1261.51 | 0 |
| 1739381400 | 1260.93 | 9.04 | 0.72 | 1252.08 | 1264.67 | 1249.31 | 0 |
| 1739295000 | 1251.89 | 11.37 | 0.92 | 1238.77 | 1258.76 | 1238.77 | 0 |
| 1739208600 | 1240.52 | 8.13 | 0.66 | 1233.6099 | 1244.16 | 1230.89 | 0 |
| 1738949400 | 1232.39 | -18.84 | -1.51 | 1250.94 | 1251.96 | 1230.84 | 0 |
| 1738863000 | 1251.23 | -7.33 | -0.58 | 1258.94 | 1262.72 | 1236.08 | 0 |
| 1738776600 | 1258.56 | 7.16 | 0.57 | 1251.16 | 1258.56 | 1243.42 | 0 |
| 1738690200 | 1251.4 | 15.89 | 1.29 | 1235.92 | 1251.4 | 1228.46 | 0 |
| 1738603800 | 1235.51 | -14.38 | -1.15 | 1253.56 | 1253.56 | 1216.79 | 0 |
| 1738344600 | 1249.89 | 5.1 | 0.41 | 1244.78 | 1253.6099 | 1244.52 | 0 |
| 1738258200 | 1244.79 | 16.94 | 1.38 | 1228.52 | 1249.6 | 1228.52 | 0 |
| 1738171800 | 1227.85 | -6.39 | -0.52 | 1235.6099 | 1239.7 | 1225.1099 | 0 |
| 1738085400 | 1234.24 | 32.47 | 2.70 | 1203.6 | 1237.79 | 1202.14 | 0 |
| 1737999000 | 1201.77 | 5.2 | 0.43 | 1197.77 | 1205.54 | 1180.64 | 0 |
| 1737739800 | 1196.57 | -1.03 | -0.09 | 1196.81 | 1202.25 | 1190.7 | 0 |
| 1737653400 | 1197.6 | 2.22 | 0.19 | 1196.03 | 1199.21 | 1189.49 | 0 |
| 1737567000 | 1195.38 | 5.73 | 0.48 | 1189.93 | 1202.3 | 1189.7 | 0 |
| 1737480600 | 1189.65 | 5.47 | 0.46 | 1184.68 | 1189.65 | 1180.23 | 0 |
| 1737394200 | 1184.18 | 1.94 | 0.16 | 1182.15 | 1187.13 | 1177.3599 | 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
