Premium
FTSEurofirst 300 Chemicals Index (E3X552010)
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 | -120.81 | -3.61952584541 | 3337.73 | 3337.73 | 3185.74 | 0 | 0 | IX |
| 4 | -38.67 | -1.18780313246 | 3255.59 | 3356.13 | 3185.74 | 0 | 0 | IX |
| 12 | -365.59 | -10.2048563717 | 3582.51 | 3680.53 | 3185.74 | 0 | 0 | IX |
| 26 | -174.49 | -5.14505766038 | 3391.41 | 3680.53 | 3185.74 | 0 | 0 | IX |
| 52 | -174.88 | -5.15596438469 | 3391.8 | 3680.53 | 3185.74 | 0 | 0 | IX |
| 156 | -448.9 | -12.2455548827 | 3665.82 | 3853.66 | 2604.85 | 0 | 0 | IX |
| 260 | 3088.75 | 2409.88530857 | 128.17 | 3853.66 | 128.17 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 3216.92 | -1.93 | -0.06 | 3218.85 | 3219.93 | 3185.7399 | 0 |
| 1734629400 | 3218.85 | -43.89 | -1.35 | 3262.7399 | 3263.7 | 3211.98 | 0 |
| 1734543000 | 3262.7399 | -28.14 | -0.86 | 3290.88 | 3292.64 | 3259.14 | 0 |
| 1734456600 | 3290.88 | -9.08 | -0.28 | 3299.96 | 3303.18 | 3269.2 | 0 |
| 1734370200 | 3299.96 | -17.42 | -0.53 | 3317.38 | 3317.89 | 3292.76 | 0 |
| 1734111000 | 3317.38 | -20.35 | -0.61 | 3337.73 | 3337.73 | 3313.93 | 0 |
| 1734024600 | 3337.73 | -3.81 | -0.11 | 3341.54 | 3352.4 | 3330.53 | 0 |
| 1733938200 | 3341.54 | 7.84 | 0.24 | 3333.7 | 3348.67 | 3318.85 | 0 |
| 1733851800 | 3333.7 | -4.71 | -0.14 | 3338.41 | 3339.85 | 3322.81 | 0 |
| 1733765400 | 3338.41 | 9.48 | 0.28 | 3328.93 | 3356.13 | 3327.85 | 0 |
| 1733506200 | 3328.93 | 15.82 | 0.48 | 3313.11 | 3330.88 | 3305.83 | 0 |
| 1733419800 | 3313.11 | 9.21 | 0.28 | 3303.9 | 3318.07 | 3293.59 | 0 |
| 1733333400 | 3303.9 | 7.42 | 0.23 | 3296.48 | 3313.71 | 3286.2199 | 0 |
| 1733247000 | 3296.48 | 9.84 | 0.30 | 3286.64 | 3306.62 | 3281.66 | 0 |
| 1733160600 | 3286.64 | 41.8 | 1.29 | 3244.84 | 3288.46 | 3244.12 | 0 |
| 1732901400 | 3244.84 | 15.81 | 0.49 | 3229.03 | 3244.84 | 3215.4899 | 0 |
| 1732815000 | 3229.03 | -4.36 | -0.13 | 3233.39 | 3246.2399 | 3207.9899 | 0 |
| 1732728600 | 3233.39 | -5.86 | -0.18 | 3239.25 | 3240.56 | 3215.16 | 0 |
| 1732642200 | 3239.25 | -35.69 | -1.09 | 3274.94 | 3276.35 | 3231.44 | 0 |
| 1732555800 | 3274.94 | -9.18 | -0.28 | 3284.12 | 3302.21 | 3259.45 | 0 |
| 1732296600 | 3284.12 | 28.53 | 0.88 | 3255.59 | 3294.45 | 3249.32 | 0 |
| 1732210200 | 3255.59 | 12.52 | 0.39 | 3243.07 | 3259.01 | 3226.11 | 0 |
| 1732123800 | 3243.07 | -16.83 | -0.52 | 3259.9 | 3273.56 | 3236.51 | 0 |
| 1732037400 | 3259.9 | -5.81 | -0.18 | 3265.71 | 3278.58 | 3224.75 | 0 |
| 1731951000 | 3265.71 | -1.19 | -0.04 | 3266.9 | 3274.42 | 3244.84 | 0 |
| 1731691800 | 3266.9 | -10.27 | -0.31 | 3277.17 | 3283.14 | 3244.04 | 0 |
| 1731605400 | 3277.17 | 17.03 | 0.52 | 3260.14 | 3280.6 | 3246.9699 | 0 |
| 1731519000 | 3260.14 | -2.73 | -0.08 | 3262.87 | 3296.57 | 3239.93 | 0 |
| 1731432600 | 3262.87 | -96.26 | -2.87 | 3359.13 | 3359.13 | 3260.8 | 0 |
| 1731346200 | 3359.13 | 45.35 | 1.37 | 3313.78 | 3371.83 | 3313.78 | 0 |
| 1731087000 | 3313.78 | -47.41 | -1.41 | 3361.19 | 3368.46 | 3313.78 | 0 |
| 1731000600 | 3361.19 | 24.26 | 0.73 | 3336.93 | 3374.57 | 3336.2 | 0 |
| 1730914200 | 3336.93 | -57.18 | -1.68 | 3394.11 | 3448.79 | 3331.77 | 0 |
| 1730827800 | 3394.11 | -12.08 | -0.35 | 3406.19 | 3414.78 | 3379.85 | 0 |
| 1730741400 | 3406.19 | -25.09 | -0.73 | 3431.28 | 3432.47 | 3406.19 | 0 |
| 1730482200 | 3431.28 | 33.57 | 0.99 | 3397.71 | 3433.84 | 3389.75 | 0 |
| 1730395800 | 3397.71 | -16.41 | -0.48 | 3414.12 | 3415.27 | 3384.09 | 0 |
| 1730309400 | 3414.12 | -50.66 | -1.46 | 3464.78 | 3464.78 | 3405.32 | 0 |
| 1730223000 | 3464.78 | -29 | -0.83 | 3493.78 | 3509.64 | 3456.04 | 0 |
| 1730136600 | 3493.78 | 22.78 | 0.66 | 3471 | 3508.16 | 3471 | 0 |
| 1729873800 | 3471 | -0.8 | -0.02 | 3471.8 | 3478.18 | 3451.44 | 0 |
| 1729787400 | 3471.8 | -28.42 | -0.81 | 3500.22 | 3518.59 | 3471.8 | 0 |
| 1729701000 | 3500.22 | -30.67 | -0.87 | 3530.89 | 3530.89 | 3495.29 | 0 |
| 1729614600 | 3530.89 | -20.68 | -0.58 | 3551.57 | 3551.94 | 3504.56 | 0 |
| 1729528200 | 3551.57 | -32.49 | -0.91 | 3584.06 | 3584.3 | 3546.3 | 0 |
| 1729269000 | 3584.06 | 23.1 | 0.65 | 3560.96 | 3584.06 | 3551.44 | 0 |
| 1729182600 | 3560.96 | -1.86 | -0.05 | 3562.82 | 3582.96 | 3546.66 | 0 |
| 1729096200 | 3562.82 | -9.73 | -0.27 | 3572.55 | 3575.84 | 3553.88 | 0 |
| 1729009800 | 3572.55 | -16.25 | -0.45 | 3588.8 | 3600.46 | 3568.59 | 0 |
| 1728923400 | 3588.8 | 9.61 | 0.27 | 3579.19 | 3595.56 | 3573.11 | 0 |
| 1728664200 | 3579.19 | 5.61 | 0.16 | 3573.58 | 3579.19 | 3558.02 | 0 |
| 1728577800 | 3573.58 | 9.92 | 0.28 | 3563.66 | 3581.33 | 3557.68 | 0 |
| 1728491400 | 3563.66 | 13.62 | 0.38 | 3550.04 | 3567.94 | 3542.51 | 0 |
| 1728405000 | 3550.04 | -9.44 | -0.27 | 3559.48 | 3563.93 | 3530.17 | 0 |
| 1728318600 | 3559.48 | -6 | -0.17 | 3565.48 | 3569.46 | 3538.47 | 0 |
| 1728059400 | 3565.48 | 5.34 | 0.15 | 3560.14 | 3583.23 | 3552.61 | 0 |
| 1727973000 | 3560.14 | -42.61 | -1.18 | 3602.75 | 3602.75 | 3548.93 | 0 |
| 1727886600 | 3602.75 | -4.17 | -0.12 | 3606.92 | 3611.51 | 3581.84 | 0 |
| 1727800200 | 3606.92 | -29.95 | -0.82 | 3636.87 | 3655.84 | 3594.47 | 0 |
| 1727713800 | 3636.87 | -31.61 | -0.86 | 3668.48 | 3669.43 | 3630.87 | 0 |
| 1727454600 | 3668.48 | 85.97 | 2.40 | 3582.51 | 3680.53 | 3582.51 | 0 |
| 1727368200 | 3582.51 | 21.21 | 0.60 | 3561.3 | 3586.23 | 3535.02 | 0 |
| 1727281800 | 3561.3 | 4.86 | 0.14 | 3556.44 | 3565.39 | 3547.07 | 0 |
| 1727195400 | 3556.44 | 31.78 | 0.90 | 3524.66 | 3562.75 | 3524.66 | 0 |
| 1727109000 | 3524.66 | 23.55 | 0.67 | 3501.11 | 3525.92 | 3492.52 | 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
