Premium
FTSEurofirst 300 Utilities Index (E3X65)
FTSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -73.39 | -3.60164500805 | 2037.68 | 2043.95 | 1960.33 | 0 | 0 | IX |
| 4 | -40.93 | -2.04117253967 | 2005.22 | 2051.17 | 1947.56 | 0 | 0 | IX |
| 12 | -215.01 | -9.86601202221 | 2179.3 | 2180.06 | 1947.56 | 0 | 0 | IX |
| 26 | -73.29 | -3.5969139862 | 2037.58 | 2212.07 | 1947.56 | 0 | 0 | IX |
| 52 | -107.45 | -5.18646162163 | 2071.74 | 2212.07 | 1844.5 | 0 | 0 | IX |
| 156 | -123.7 | -5.92435787528 | 2087.99 | 2212.07 | 1597.76 | 0 | 0 | IX |
| 260 | 1840.39 | 1485.38337369 | 123.9 | 2212.07 | 123.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732037400 | 2046.07 | 0.06 | 0.00 | 2046.01 | 2061.6 | 2030.33 | 0 |
| 1731951000 | 2046.01 | -12.52 | -0.61 | 2058.53 | 2068.42 | 2035.06 | 0 |
| 1731691800 | 2058.53 | 7.21 | 0.35 | 2051.32 | 2070.28 | 2046.26 | 0 |
| 1731605400 | 2051.32 | 28.69 | 1.42 | 2022.63 | 2051.32 | 2020.19 | 0 |
| 1731519000 | 2022.63 | 0.54 | 0.03 | 2022.09 | 2037.79 | 2014.08 | 0 |
| 1731432600 | 2022.09 | -36.29 | -1.76 | 2058.38 | 2058.38 | 2021.04 | 0 |
| 1731346200 | 2058.38 | 24.45 | 1.20 | 2033.93 | 2066.38 | 2033.93 | 0 |
| 1731087000 | 2033.93 | 3.14 | 0.15 | 2030.79 | 2045.64 | 2030.79 | 0 |
| 1731000600 | 2030.79 | -7.07 | -0.35 | 2037.86 | 2051.14 | 2026.92 | 0 |
| 1730914200 | 2037.86 | -58.8 | -2.80 | 2096.66 | 2098.92 | 2022.24 | 0 |
| 1730827800 | 2096.66 | 0.19 | 0.01 | 2096.4699 | 2111.2399 | 2094.38 | 0 |
| 1730741400 | 2096.4699 | -5.39 | -0.26 | 2101.86 | 2116.34 | 2096.4699 | 0 |
| 1730482200 | 2101.86 | 20.66 | 0.99 | 2081.2 | 2109.52 | 2080.33 | 0 |
| 1730395800 | 2081.2 | -27.4 | -1.30 | 2108.6 | 2108.6 | 2070.7199 | 0 |
| 1730309400 | 2108.6 | -19.94 | -0.94 | 2128.54 | 2128.54 | 2105.95 | 0 |
| 1730223000 | 2128.54 | -24.96 | -1.16 | 2153.5 | 2165.21 | 2125.7399 | 0 |
| 1730136600 | 2153.5 | 12.65 | 0.59 | 2140.85 | 2160.12 | 2140.85 | 0 |
| 1729873800 | 2140.85 | -10.28 | -0.48 | 2151.13 | 2151.13 | 2134.4899 | 0 |
| 1729787400 | 2151.13 | -4.56 | -0.21 | 2155.69 | 2170.59 | 2149.39 | 0 |
| 1729701000 | 2155.69 | 10.72 | 0.50 | 2144.9699 | 2166.52 | 2144.9699 | 0 |
| 1729614600 | 2144.9699 | -34.33 | -1.58 | 2179.3 | 2180.06 | 2124.52 | 0 |
| 1729528200 | 2179.3 | -6.55 | -0.30 | 2185.85 | 2186.07 | 2163.09 | 0 |
| 1729269000 | 2185.85 | -4.14 | -0.19 | 2189.9899 | 2191.59 | 2169.11 | 0 |
| 1729182600 | 2189.9899 | -5.66 | -0.26 | 2195.65 | 2212.07 | 2188.75 | 0 |
| 1729096200 | 2195.65 | 16.73 | 0.77 | 2178.92 | 2201.2399 | 2170.15 | 0 |
| 1729009800 | 2178.92 | 22.23 | 1.03 | 2156.69 | 2194.16 | 2156.69 | 0 |
| 1728923400 | 2156.69 | 24.2 | 1.13 | 2132.4899 | 2157.57 | 2131.06 | 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
