Premium
FTSEurofirst 300 Industrial Metals and Mining Index (E3X551020)
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 | -0.35 | -0.0417661097852 | 838 | 843.34 | 821.44 | 0 | 0 | IX |
| 4 | -34.86 | -3.99536968058 | 872.51 | 927.66 | 821.44 | 0 | 0 | IX |
| 12 | -98.62 | -10.5332863383 | 936.27 | 947.27 | 821.44 | 0 | 0 | IX |
| 26 | -113.3 | -11.9144013881 | 950.95 | 977.14 | 785.3 | 0 | 0 | IX |
| 52 | -101.6 | -10.8171413362 | 939.25 | 1038.5 | 785.3 | 0 | 0 | IX |
| 156 | -79.84 | -8.70200220166 | 917.49 | 1243.24 | 785.3 | 0 | 0 | IX |
| 260 | 665.93 | 387.799906825 | 171.72 | 1243.24 | 171.72 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 837.65 | -3.81 | -0.45 | 841.46 | 841.46 | 832.78 | 0 |
| 1735061400 | 841.46 | 6.39 | 0.77 | 835.07 | 843.34 | 835.07 | 0 |
| 1734975000 | 835.07 | 1.58 | 0.19 | 833.49 | 835.07 | 826.68 | 0 |
| 1734715800 | 833.49 | -4.51 | -0.54 | 838 | 838 | 821.44 | 0 |
| 1734629400 | 838 | -20.28 | -2.36 | 858.28 | 859.26 | 836.4 | 0 |
| 1734543000 | 858.28 | -4.9 | -0.57 | 863.18 | 863.56 | 855.19 | 0 |
| 1734456600 | 863.18 | -6.4 | -0.74 | 869.58 | 870.8 | 855.83 | 0 |
| 1734370200 | 869.58 | -5.27 | -0.60 | 874.85 | 878.41 | 866.97 | 0 |
| 1734111000 | 874.85 | -23.56 | -2.62 | 898.41 | 898.41 | 873.58 | 0 |
| 1734024600 | 898.41 | -15.4 | -1.69 | 913.81 | 924.25 | 896.09 | 0 |
| 1733938200 | 913.81 | 1.32 | 0.14 | 912.49 | 914.38 | 902.15 | 0 |
| 1733851800 | 912.49 | -7.55 | -0.82 | 920.04 | 920.04 | 903.58 | 0 |
| 1733765400 | 920.04 | 33.15 | 3.74 | 886.89 | 927.66 | 886.89 | 0 |
| 1733506200 | 886.89 | -5.78 | -0.65 | 892.67 | 894.96 | 884.02 | 0 |
| 1733419800 | 892.67 | -4.04 | -0.45 | 896.71 | 901.78 | 891.55 | 0 |
| 1733333400 | 896.71 | -6.39 | -0.71 | 903.1 | 905.05 | 893.53 | 0 |
| 1733247000 | 903.1 | 6.35 | 0.71 | 896.75 | 912.31 | 896.74 | 0 |
| 1733160600 | 896.75 | 5.97 | 0.67 | 890.78 | 901.95 | 887.15 | 0 |
| 1732901400 | 890.78 | 18.27 | 2.09 | 872.51 | 890.86 | 872.51 | 0 |
| 1732815000 | 872.51 | 0.81 | 0.09 | 871.7 | 875.31 | 869.07 | 0 |
| 1732728600 | 871.7 | -2.27 | -0.26 | 873.97 | 884.13 | 867.98 | 0 |
| 1732642200 | 873.97 | -16.74 | -1.88 | 890.71 | 891.45 | 871.81 | 0 |
| 1732555800 | 890.71 | 9.02 | 1.02 | 881.69 | 895.32 | 881.43 | 0 |
| 1732296600 | 881.69 | 2.96 | 0.34 | 878.73 | 885.03 | 873.53 | 0 |
| 1732210200 | 878.73 | 0.6 | 0.07 | 878.13 | 880.39 | 871.72 | 0 |
| 1732123800 | 878.13 | 9.24 | 1.06 | 868.89 | 881.8 | 868.89 | 0 |
| 1732037400 | 868.89 | -1.28 | -0.15 | 870.17 | 883.02 | 862.65 | 0 |
| 1731951000 | 870.17 | 7.87 | 0.91 | 862.3 | 873.14 | 861.21 | 0 |
| 1731691800 | 862.3 | 12.66 | 1.49 | 849.64 | 869.78 | 844.56 | 0 |
| 1731605400 | 849.64 | 1.87 | 0.22 | 847.77 | 853.59 | 836.98 | 0 |
| 1731519000 | 847.77 | -0.1 | -0.01 | 847.87 | 858.17 | 843.84 | 0 |
| 1731432600 | 847.87 | -31.42 | -3.57 | 879.29 | 879.29 | 843.01 | 0 |
| 1731346200 | 879.29 | -12.65 | -1.42 | 891.94 | 895.85 | 878.14 | 0 |
| 1731087000 | 891.94 | -42.6 | -4.56 | 934.54 | 934.79 | 887.6 | 0 |
| 1731000600 | 934.54 | 35.08 | 3.90 | 899.46 | 940.09 | 899.46 | 0 |
| 1730914200 | 899.46 | -2.44 | -0.27 | 901.9 | 921.99 | 886.88 | 0 |
| 1730827800 | 901.9 | 5.53 | 0.62 | 896.37 | 904.12 | 896.37 | 0 |
| 1730741400 | 896.37 | -2.5 | -0.28 | 898.87 | 905.49 | 896.11 | 0 |
| 1730482200 | 898.87 | 9.47 | 1.06 | 889.4 | 903.02 | 889.4 | 0 |
| 1730395800 | 889.4 | -14.23 | -1.57 | 903.63 | 903.63 | 884.6 | 0 |
| 1730309400 | 903.63 | -14.65 | -1.60 | 918.28 | 918.28 | 902.33 | 0 |
| 1730223000 | 918.28 | 7.95 | 0.87 | 910.33 | 926.31 | 903.53 | 0 |
| 1730136600 | 910.33 | 7.88 | 0.87 | 902.45 | 912.63 | 901.83 | 0 |
| 1729873800 | 902.45 | 13.97 | 1.57 | 888.48 | 905.56 | 884.35 | 0 |
| 1729787400 | 888.48 | 0.97 | 0.11 | 887.51 | 906.02 | 886.61 | 0 |
| 1729701000 | 887.51 | -13.16 | -1.46 | 900.67 | 901.71 | 884.63 | 0 |
| 1729614600 | 900.67 | 4.99 | 0.56 | 895.68 | 903.16 | 892.01 | 0 |
| 1729528200 | 895.68 | -6.14 | -0.68 | 901.82 | 913.65 | 895.31 | 0 |
| 1729269000 | 901.82 | 11.64 | 1.31 | 890.18 | 913.38 | 890.18 | 0 |
| 1729182600 | 890.18 | 0.2 | 0.02 | 889.98 | 893.4 | 877.01 | 0 |
| 1729096200 | 889.98 | 1.92 | 0.22 | 888.06 | 897.22 | 883.43 | 0 |
| 1729009800 | 888.06 | -24.01 | -2.63 | 912.07 | 913.31 | 884.03 | 0 |
| 1728923400 | 912.07 | -0.38 | -0.04 | 912.45 | 916.83 | 901.72 | 0 |
| 1728664200 | 912.45 | 4.37 | 0.48 | 908.08 | 918.05 | 905.74 | 0 |
| 1728577800 | 908.08 | 3.28 | 0.36 | 904.8 | 908.98 | 895.3 | 0 |
| 1728491400 | 904.8 | 5.79 | 0.64 | 899.01 | 905.58 | 892.45 | 0 |
| 1728405000 | 899.01 | -46.4 | -4.91 | 945.41 | 945.41 | 894.92 | 0 |
| 1728318600 | 945.41 | 1.83 | 0.19 | 943.58 | 946.68 | 938.68 | 0 |
| 1728059400 | 943.58 | 7.31 | 0.78 | 936.27 | 947.27 | 934.38 | 0 |
| 1727973000 | 936.27 | -20.03 | -2.09 | 956.3 | 956.3 | 932.8 | 0 |
| 1727886600 | 956.3 | 11.16 | 1.18 | 945.14 | 964.24 | 945.14 | 0 |
| 1727800200 | 945.14 | -0.01 | -0.00 | 945.15 | 954.2 | 936.61 | 0 |
| 1727713800 | 945.15 | 0.66 | 0.07 | 944.49 | 965.79 | 941.25 | 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
