Premium
FTSEurofirst 300 Utilities Index (E3X65)
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 | -4.59 | -0.227677442076 | 2016.01 | 2030.83 | 1987.75 | 0 | 0 | IX |
| 4 | 4.72 | 0.235212039667 | 2006.7 | 2067.1 | 1959.87 | 0 | 0 | IX |
| 12 | -40.49 | -1.97328342861 | 2051.91 | 2090.79 | 1947.56 | 0 | 0 | IX |
| 26 | -20.22 | -0.995255064874 | 2031.64 | 2212.07 | 1947.56 | 0 | 0 | IX |
| 52 | 138.85 | 7.41494309959 | 1872.57 | 2212.07 | 1844.5 | 0 | 0 | IX |
| 156 | -3.38 | -0.16775858646 | 2014.8 | 2212.07 | 1597.76 | 0 | 0 | IX |
| 260 | 1887.52 | 1523.42211461 | 123.9 | 2212.07 | 123.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 2011.42 | 15.62 | 0.78 | 1996.43 | 2023.53 | 1996.43 | 0 |
| 1739899800 | 1995.8 | -9.46 | -0.47 | 2006.12 | 2009.85 | 1992.35 | 0 |
| 1739813400 | 2005.26 | -4.07 | -0.20 | 2009.61 | 2013.35 | 1996.88 | 0 |
| 1739554200 | 2009.33 | -3.17 | -0.16 | 2012.56 | 2015.6 | 2003.24 | 0 |
| 1739467800 | 2012.5 | 17.73 | 0.89 | 1995.19 | 2016.61 | 1991.35 | 0 |
| 1739381400 | 1994.77 | -20.9 | -1.04 | 2016.01 | 2030.83 | 1987.75 | 0 |
| 1739295000 | 2015.67 | -20.87 | -1.02 | 2035.29 | 2040.79 | 2015.67 | 0 |
| 1739208600 | 2036.54 | 5.95 | 0.29 | 2031.33 | 2045.88 | 2027.35 | 0 |
| 1738949400 | 2030.59 | -0.67 | -0.03 | 2031.31 | 2046.96 | 2021.8 | 0 |
| 1738863000 | 2031.26 | -27.82 | -1.35 | 2059.25 | 2067.1 | 2029.96 | 0 |
| 1738776600 | 2059.08 | 11.75 | 0.57 | 2047.15 | 2060.04 | 2037.55 | 0 |
| 1738690200 | 2047.33 | 8.29 | 0.41 | 2039.3 | 2048.03 | 2027.91 | 0 |
| 1738603800 | 2039.04 | 0.75 | 0.04 | 2040.48 | 2044.35 | 2028.16 | 0 |
| 1738344600 | 2038.29 | 6.36 | 0.31 | 2031.96 | 2047.92 | 2031.96 | 0 |
| 1738258200 | 2031.93 | 21.86 | 1.09 | 2010.55 | 2038.17 | 2006.41 | 0 |
| 1738171800 | 2010.07 | 3.74 | 0.19 | 2007.18 | 2012.29 | 1987.92 | 0 |
| 1738085400 | 2006.33 | 23.96 | 1.21 | 1983.68 | 2026.86 | 1982.5 | 0 |
| 1737999000 | 1982.37 | 12.33 | 0.63 | 1970.59 | 2009.19 | 1970.59 | 0 |
| 1737739800 | 1970.04 | -10.03 | -0.51 | 1979.6 | 1983.33 | 1959.87 | 0 |
| 1737653400 | 1980.07 | 4.05 | 0.20 | 1976.32 | 1984.87 | 1970.39 | 0 |
| 1737567000 | 1976.02 | -30.5 | -1.52 | 2006.7 | 2007.73 | 1974.23 | 0 |
| 1737480600 | 2006.52 | 3.56 | 0.18 | 2003.1 | 2008.89 | 1982.72 | 0 |
| 1737394200 | 2002.96 | -23.66 | -1.17 | 2026.52 | 2029.5 | 1997.38 | 0 |
| 1737135000 | 2026.62 | 19.92 | 0.99 | 2005.19 | 2036.2 | 2005.19 | 0 |
| 1737048600 | 2006.7 | 8.86 | 0.44 | 1996.73 | 2006.7 | 1979.53 | 0 |
| 1736962200 | 1997.84 | 33.55 | 1.71 | 1964.93 | 1999.35 | 1964.93 | 0 |
| 1736875800 | 1964.29 | -2.62 | -0.13 | 1966.5 | 1974.18 | 1960.33 | 0 |
| 1736789400 | 1966.91 | -1.3 | -0.07 | 1980.29 | 1981.59 | 1965.88 | 0 |
| 1736530200 | 1968.21 | -41.77 | -2.08 | 2009.98 | 2009.98 | 1965.23 | 0 |
| 1736443800 | 2009.98 | 0.32 | 0.02 | 2009.66 | 2021.21 | 2003.05 | 0 |
| 1736357400 | 2009.66 | -17.94 | -0.88 | 2027.6 | 2028.27 | 1987.97 | 0 |
| 1736271000 | 2027.6 | -10.08 | -0.49 | 2037.68 | 2043.95 | 2020.61 | 0 |
| 1736184600 | 2037.68 | -5.93 | -0.29 | 2043.61 | 2043.83 | 2016.42 | 0 |
| 1735925400 | 2043.61 | 7.26 | 0.36 | 2036.35 | 2051.17 | 2033.71 | 0 |
| 1735839000 | 2036.35 | 34.66 | 1.73 | 2001.69 | 2037.44 | 2001.29 | 0 |
| 1735666200 | 2001.69 | 8.69 | 0.44 | 1993 | 2004.24 | 1992.45 | 0 |
| 1735579800 | 1993 | 2.73 | 0.14 | 1990.27 | 1997.96 | 1987.42 | 0 |
| 1735320600 | 1990.27 | 7.48 | 0.38 | 1982.79 | 1990.27 | 1963.74 | 0 |
| 1735061400 | 1982.79 | 4.37 | 0.22 | 1978.42 | 1985.05 | 1978.42 | 0 |
| 1734975000 | 1978.42 | 7.5 | 0.38 | 1970.92 | 1981.25 | 1965.68 | 0 |
| 1734715800 | 1970.92 | 5.37 | 0.27 | 1965.55 | 1972.32 | 1947.56 | 0 |
| 1734629400 | 1965.55 | -18.69 | -0.94 | 1984.24 | 1984.78 | 1950.35 | 0 |
| 1734543000 | 1984.24 | -11.46 | -0.57 | 1995.7 | 1999.68 | 1979.39 | 0 |
| 1734456600 | 1995.7 | -9.52 | -0.47 | 2005.22 | 2005.89 | 1982.14 | 0 |
| 1734370200 | 2005.22 | -9.73 | -0.48 | 2014.95 | 2014.97 | 1999.58 | 0 |
| 1734111000 | 2014.95 | -8.63 | -0.43 | 2023.58 | 2023.88 | 2013.15 | 0 |
| 1734024600 | 2023.58 | -4.55 | -0.22 | 2028.13 | 2033.4 | 2022.2 | 0 |
| 1733938200 | 2028.13 | -13.99 | -0.69 | 2042.12 | 2043.47 | 2024.65 | 0 |
| 1733851800 | 2042.12 | -7.16 | -0.35 | 2049.28 | 2049.28 | 2035.81 | 0 |
| 1733765400 | 2049.28 | -6.85 | -0.33 | 2056.13 | 2062.26 | 2044.62 | 0 |
| 1733506200 | 2056.13 | -10.05 | -0.49 | 2066.18 | 2073.76 | 2054.29 | 0 |
| 1733419800 | 2066.18 | 11.47 | 0.56 | 2054.71 | 2071.14 | 2054.71 | 0 |
| 1733333400 | 2054.71 | -17.48 | -0.84 | 2072.19 | 2073.27 | 2054.35 | 0 |
| 1733247000 | 2072.19 | -5.64 | -0.27 | 2077.83 | 2087.38 | 2071.37 | 0 |
| 1733160600 | 2077.83 | 1.38 | 0.07 | 2076.45 | 2090.79 | 2065.09 | 0 |
| 1732901400 | 2076.45 | 0.64 | 0.03 | 2075.81 | 2078.05 | 2063.92 | 0 |
| 1732815000 | 2075.81 | 18 | 0.87 | 2057.81 | 2079.31 | 2056.05 | 0 |
| 1732728600 | 2057.81 | 5.9 | 0.29 | 2051.91 | 2057.81 | 2031.76 | 0 |
| 1732642200 | 2051.91 | -12.88 | -0.62 | 2064.79 | 2069.2 | 2050.5 | 0 |
| 1732555800 | 2064.79 | -7.38 | -0.36 | 2072.17 | 2078.66 | 2061.2 | 0 |
| 1732296600 | 2072.17 | 38.51 | 1.89 | 2033.66 | 2076.51 | 2033.06 | 0 |
| 1732210200 | 2033.66 | -4.68 | -0.23 | 2038.34 | 2044.72 | 2023.66 | 0 |
| 1732123800 | 2038.34 | -7.73 | -0.38 | 2046.07 | 2060.67 | 2032.34 | 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
