Premium
FTSEurofirst 300 Oil Gas and Coal Index (E3X601010)
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 | 18.47 | 1.38878445644 | 1329.94 | 1369.62 | 1322.27 | 0 | 0 | IX |
| 4 | 81.91 | 6.46742992499 | 1266.5 | 1369.62 | 1226.85 | 0 | 0 | IX |
| 12 | 3.81 | 0.283355644801 | 1344.6 | 1369.62 | 1226.85 | 0 | 0 | IX |
| 26 | -109.72 | -7.52470630191 | 1458.13 | 1472.14 | 1226.85 | 0 | 0 | IX |
| 52 | -25.6 | -1.86315965677 | 1374.01 | 1583.85 | 1226.85 | 0 | 0 | IX |
| 156 | 206.78 | 18.11269851 | 1141.63 | 1583.85 | 1088.3 | 0 | 0 | IX |
| 260 | 1230.53 | 1043.88361045 | 117.88 | 1583.85 | 117.88 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1361.03 | 17.25 | 1.28 | 1357.57 | 1362.28 | 1347.52 | 0 |
| 1736530200 | 1343.78 | 2.16 | 0.16 | 1341.6199 | 1369.6199 | 1335.65 | 0 |
| 1736443800 | 1341.6199 | 8.18 | 0.61 | 1333.44 | 1345.1199 | 1328.92 | 0 |
| 1736357400 | 1333.44 | -12.97 | -0.96 | 1346.41 | 1347.6199 | 1322.27 | 0 |
| 1736271000 | 1346.41 | 16.47 | 1.24 | 1329.94 | 1349.38 | 1324.53 | 0 |
| 1736184600 | 1329.94 | 10.02 | 0.76 | 1319.92 | 1332.3599 | 1316.54 | 0 |
| 1735925400 | 1319.92 | 14.37 | 1.10 | 1305.55 | 1324.83 | 1305.55 | 0 |
| 1735839000 | 1305.55 | 23.44 | 1.83 | 1282.1099 | 1307.67 | 1281.43 | 0 |
| 1735666200 | 1282.1099 | 16.83 | 1.33 | 1265.28 | 1282.51 | 1265.28 | 0 |
| 1735579800 | 1265.28 | 1.75 | 0.14 | 1263.53 | 1267.65 | 1256.92 | 0 |
| 1735320600 | 1263.53 | 13.53 | 1.08 | 1250 | 1264.8599 | 1247.25 | 0 |
| 1735061400 | 1250 | 6.69 | 0.54 | 1243.31 | 1253.48 | 1243.31 | 0 |
| 1734975000 | 1243.31 | 3.4 | 0.27 | 1239.91 | 1243.74 | 1236.88 | 0 |
| 1734715800 | 1239.91 | -5.5 | -0.44 | 1245.41 | 1245.41 | 1226.85 | 0 |
| 1734629400 | 1245.41 | -9.26 | -0.74 | 1254.67 | 1255.85 | 1244.59 | 0 |
| 1734543000 | 1254.67 | 6.2 | 0.50 | 1248.47 | 1260.98 | 1247.5 | 0 |
| 1734456600 | 1248.47 | -18.03 | -1.42 | 1266.5 | 1267.58 | 1242.43 | 0 |
| 1734370200 | 1266.5 | -19.81 | -1.54 | 1286.31 | 1286.32 | 1266.34 | 0 |
| 1734111000 | 1286.31 | -8.54 | -0.66 | 1294.85 | 1298.57 | 1282.79 | 0 |
| 1734024600 | 1294.85 | -0.42 | -0.03 | 1295.27 | 1309.83 | 1292.24 | 0 |
| 1733938200 | 1295.27 | -12.11 | -0.93 | 1307.38 | 1307.8699 | 1291.06 | 0 |
| 1733851800 | 1307.38 | -3.16 | -0.24 | 1310.54 | 1310.56 | 1304.3699 | 0 |
| 1733765400 | 1310.54 | 29.19 | 2.28 | 1281.35 | 1318.49 | 1281.35 | 0 |
| 1733506200 | 1281.35 | -6.77 | -0.53 | 1288.1199 | 1299.58 | 1276.23 | 0 |
| 1733419800 | 1288.1199 | -10.77 | -0.83 | 1298.89 | 1301.14 | 1287.06 | 0 |
| 1733333400 | 1298.89 | -7.25 | -0.56 | 1306.14 | 1317.75 | 1297.84 | 0 |
| 1733247000 | 1306.14 | 14.35 | 1.11 | 1291.79 | 1314.06 | 1291.79 | 0 |
| 1733160600 | 1291.79 | -10.04 | -0.77 | 1301.83 | 1305.2 | 1287.75 | 0 |
| 1732901400 | 1301.83 | 4.92 | 0.38 | 1296.91 | 1303.19 | 1292.29 | 0 |
| 1732815000 | 1296.91 | 1.43 | 0.11 | 1295.48 | 1298.52 | 1291.4 | 0 |
| 1732728600 | 1295.48 | -7.39 | -0.57 | 1302.8699 | 1303.45 | 1288.58 | 0 |
| 1732642200 | 1302.8699 | -13.18 | -1.00 | 1316.05 | 1316.68 | 1302.8699 | 0 |
| 1732555800 | 1316.05 | -21.05 | -1.57 | 1337.1 | 1342.93 | 1316.05 | 0 |
| 1732296600 | 1337.1 | 5.42 | 0.41 | 1331.68 | 1342.57 | 1327.73 | 0 |
| 1732210200 | 1331.68 | 14.12 | 1.07 | 1317.56 | 1334.8699 | 1315.47 | 0 |
| 1732123800 | 1317.56 | -0.3 | -0.02 | 1317.8599 | 1324.69 | 1316.01 | 0 |
| 1732037400 | 1317.8599 | -10.49 | -0.79 | 1328.35 | 1334.78 | 1309.2 | 0 |
| 1731951000 | 1328.35 | 8.1 | 0.61 | 1320.25 | 1332.29 | 1312.54 | 0 |
| 1731691800 | 1320.25 | 11.23 | 0.86 | 1309.02 | 1328.77 | 1301.51 | 0 |
| 1731605400 | 1309.02 | 21.25 | 1.65 | 1287.77 | 1315.42 | 1287.77 | 0 |
| 1731519000 | 1287.77 | 2.2 | 0.17 | 1285.57 | 1292.8699 | 1275.13 | 0 |
| 1731432600 | 1285.57 | -24.68 | -1.88 | 1310.25 | 1310.25 | 1282.22 | 0 |
| 1731346200 | 1310.25 | 3.6 | 0.28 | 1306.65 | 1319.28 | 1306.65 | 0 |
| 1731087000 | 1306.65 | -18.88 | -1.42 | 1325.53 | 1327.84 | 1305.02 | 0 |
| 1731000600 | 1325.53 | 4.14 | 0.31 | 1321.39 | 1337.66 | 1321.39 | 0 |
| 1730914200 | 1321.39 | -5.84 | -0.44 | 1327.23 | 1340.95 | 1312.17 | 0 |
| 1730827800 | 1327.23 | 8.04 | 0.61 | 1319.19 | 1328.26 | 1315.75 | 0 |
| 1730741400 | 1319.19 | 4.29 | 0.33 | 1314.9 | 1329.22 | 1312.83 | 0 |
| 1730482200 | 1314.9 | 9.05 | 0.69 | 1305.85 | 1330.48 | 1305.85 | 0 |
| 1730395800 | 1305.85 | -1.22 | -0.09 | 1307.07 | 1310.8 | 1295.95 | 0 |
| 1730309400 | 1307.07 | -7.41 | -0.56 | 1314.48 | 1319.09 | 1304.92 | 0 |
| 1730223000 | 1314.48 | -17.16 | -1.29 | 1331.64 | 1338.1 | 1312.82 | 0 |
| 1730136600 | 1331.64 | -18.18 | -1.35 | 1349.82 | 1350.23 | 1312.45 | 0 |
| 1729873800 | 1349.82 | 8.61 | 0.64 | 1341.21 | 1353.29 | 1337.78 | 0 |
| 1729787400 | 1341.21 | 0.23 | 0.02 | 1340.98 | 1361 | 1339.08 | 0 |
| 1729701000 | 1340.98 | -10.05 | -0.74 | 1351.03 | 1353.54 | 1339.3699 | 0 |
| 1729614600 | 1351.03 | 6.43 | 0.48 | 1344.6 | 1353.79 | 1339.09 | 0 |
| 1729528200 | 1344.6 | 8.96 | 0.67 | 1335.64 | 1354.39 | 1335.39 | 0 |
| 1729269000 | 1335.64 | -6.3 | -0.47 | 1341.94 | 1355.82 | 1331.67 | 0 |
| 1729182600 | 1341.94 | 12.24 | 0.92 | 1329.7 | 1347.01 | 1329.7 | 0 |
| 1729096200 | 1329.7 | 4 | 0.30 | 1325.7 | 1340.92 | 1321.51 | 0 |
| 1729009800 | 1325.7 | -46.42 | -3.38 | 1372.1199 | 1373.1199 | 1320.1199 | 0 |
| 1728923400 | 1372.1199 | 0.08 | 0.01 | 1372.04 | 1376.72 | 1366.92 | 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
