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 | 2.04 | 0.0900165471594 | 2266.25 | 2300.98 | 2230.86 | 0 | 0 | IX |
| 4 | 44.71 | 2.01072144919 | 2223.58 | 2323.74 | 2054.65 | 0 | 0 | IX |
| 12 | 227.81 | 11.1645299145 | 2040.48 | 2323.74 | 1987.75 | 0 | 0 | IX |
| 26 | 127.44 | 5.95277576663 | 2140.85 | 2323.74 | 1947.56 | 0 | 0 | IX |
| 52 | 320.23 | 16.4384053879 | 1948.06 | 2323.74 | 1907.18 | 0 | 0 | IX |
| 156 | 219.46 | 10.7114792345 | 2048.83 | 2323.74 | 1597.76 | 0 | 0 | IX |
| 260 | 2144.39 | 1730.7425343 | 123.9 | 2323.74 | 123.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 2256.88 | -11.01 | -0.49 | 2268.89 | 2274.25 | 2245.51 | 0 |
| 1745512200 | 2267.89 | 10.52 | 0.47 | 2257.26 | 2280.08 | 2252.38 | 0 |
| 1745425800 | 2257.37 | -33.23 | -1.45 | 2292.36 | 2300.98 | 2230.86 | 0 |
| 1745339400 | 2290.6 | 23.71 | 1.05 | 2266.25 | 2293.21 | 2263.08 | 0 |
| 1744907400 | 2266.89 | 10.1 | 0.45 | 2256.76 | 2274.4 | 2240.68 | 0 |
| 1744821000 | 2256.79 | 29.52 | 1.33 | 2226.4899 | 2256.79 | 2226.4899 | 0 |
| 1744734600 | 2227.27 | 45.09 | 2.07 | 2183.87 | 2230.87 | 2183.87 | 0 |
| 1744648200 | 2182.18 | 32.52 | 1.51 | 2150.3 | 2182.18 | 2150.3 | 0 |
| 1744389000 | 2149.66 | 23.52 | 1.11 | 2123.94 | 2167.7 | 2123.94 | 0 |
| 1744302600 | 2126.14 | 54.91 | 2.65 | 2076.96 | 2153.55 | 2076.96 | 0 |
| 1744216200 | 2071.23 | -43.99 | -2.08 | 2111.68 | 2111.68 | 2054.65 | 0 |
| 1744129800 | 2115.2199 | 32.69 | 1.57 | 2081.38 | 2125.58 | 2060.2199 | 0 |
| 1744043400 | 2082.53 | -129.3 | -5.85 | 2209.84 | 2209.84 | 2071.2 | 0 |
| 1743784200 | 2211.83 | -90.46 | -3.93 | 2299.54 | 2323.7399 | 2208.7 | 0 |
| 1743697800 | 2302.29 | 66.89 | 2.99 | 2235.21 | 2307.3 | 2234.78 | 0 |
| 1743611400 | 2235.4 | 7.02 | 0.32 | 2228.73 | 2241.25 | 2224.19 | 0 |
| 1743525000 | 2228.38 | 14.55 | 0.66 | 2214.01 | 2228.38 | 2210.7399 | 0 |
| 1743438600 | 2213.83 | -9.54 | -0.43 | 2223.58 | 2239.55 | 2207.31 | 0 |
| 1743183000 | 2223.37 | 39.07 | 1.79 | 2184.33 | 2223.37 | 2184.33 | 0 |
| 1743096600 | 2184.3 | 21.96 | 1.02 | 2163.91 | 2191.82 | 2161.95 | 0 |
| 1743010200 | 2162.34 | 12.16 | 0.57 | 2149.48 | 2165.16 | 2147.27 | 0 |
| 1742923800 | 2150.18 | 12.1 | 0.57 | 2138.11 | 2162.3 | 2138.11 | 0 |
| 1742837400 | 2138.08 | -15.51 | -0.72 | 2154.15 | 2167.86 | 2135.65 | 0 |
| 1742578200 | 2153.59 | 4.68 | 0.22 | 2147.95 | 2164.53 | 2147.95 | 0 |
| 1742491800 | 2148.91 | 17.95 | 0.84 | 2130.95 | 2150.2199 | 2127.3 | 0 |
| 1742405400 | 2130.96 | 5.56 | 0.26 | 2126.33 | 2132.81 | 2122.07 | 0 |
| 1742319000 | 2125.4 | 4.84 | 0.23 | 2120.09 | 2128.44 | 2112.96 | 0 |
| 1742232600 | 2120.56 | 16.09 | 0.76 | 2104.94 | 2126.09 | 2104.94 | 0 |
| 1741973400 | 2104.4699 | 5.56 | 0.26 | 2099.07 | 2105.92 | 2087.18 | 0 |
| 1741887000 | 2098.91 | 17.07 | 0.82 | 2083.52 | 2104.93 | 2081.48 | 0 |
| 1741800600 | 2081.84 | -1.7 | -0.08 | 2083.9899 | 2093.71 | 2069.3 | 0 |
| 1741714200 | 2083.54 | 3.09 | 0.15 | 2078.61 | 2102.98 | 2074.36 | 0 |
| 1741627800 | 2080.45 | 24.99 | 1.22 | 2056.34 | 2092.07 | 2055.21 | 0 |
| 1741368600 | 2055.46 | 29.99 | 1.48 | 2025.48 | 2055.46 | 2024.96 | 0 |
| 1741282200 | 2025.47 | -8.02 | -0.39 | 2033.54 | 2033.54 | 2004.39 | 0 |
| 1741195800 | 2033.49 | -43.59 | -2.10 | 2074.6 | 2074.6 | 2032.76 | 0 |
| 1741109400 | 2077.08 | -0.58 | -0.03 | 2077.45 | 2097.06 | 2072.51 | 0 |
| 1741023000 | 2077.66 | -17.66 | -0.84 | 2095.37 | 2095.37 | 2056.57 | 0 |
| 1740763800 | 2095.32 | 15.55 | 0.75 | 2079.13 | 2095.8 | 2076.07 | 0 |
| 1740677400 | 2079.77 | -11.24 | -0.54 | 2091.21 | 2094.78 | 2072.62 | 0 |
| 1740591000 | 2091.01 | 14.48 | 0.70 | 2076.4899 | 2100.13 | 2076.27 | 0 |
| 1740504600 | 2076.53 | 8.05 | 0.39 | 2068.4 | 2082.83 | 2065.85 | 0 |
| 1740418200 | 2068.48 | 42 | 2.07 | 2025.21 | 2068.66 | 2025.21 | 0 |
| 1740159000 | 2026.48 | 12.12 | 0.60 | 2014.57 | 2026.48 | 2006.34 | 0 |
| 1740072600 | 2014.36 | 2.94 | 0.15 | 2011.23 | 2022.19 | 2008.89 | 0 |
| 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 |
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
