Premium
FTSEurofirst 300 Electricity Index (E3X651010)
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 | 54.89 | 2.83949531579 | 1933.09 | 1987.98 | 1915.47 | 0 | 0 | IX |
| 4 | -11.3 | -0.56520347325 | 1999.28 | 2017.52 | 1900.9 | 0 | 0 | IX |
| 12 | -93.18 | -4.47731073055 | 2081.16 | 2160.18 | 1900.9 | 0 | 0 | IX |
| 26 | 89.7 | 4.72533029901 | 1898.28 | 2160.18 | 1867.38 | 0 | 0 | IX |
| 52 | 70.22 | 3.66156349074 | 1917.76 | 2160.18 | 1683.35 | 0 | 0 | IX |
| 156 | -29.54 | -1.46417383719 | 2017.52 | 2160.18 | 1515.91 | 0 | 0 | IX |
| 260 | 1856.72 | 1414.53603535 | 131.26 | 2166.02 | 131.26 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 1987.98 | 39.4 | 2.02 | 1948.58 | 1987.98 | 1948.4 | 0 |
| 1735666200 | 1948.58 | 6.25 | 0.32 | 1942.33 | 1952.94 | 1942.33 | 0 |
| 1735579800 | 1942.33 | 3.36 | 0.17 | 1938.97 | 1950.48 | 1936.02 | 0 |
| 1735320600 | 1938.97 | 5.88 | 0.30 | 1933.09 | 1938.97 | 1915.47 | 0 |
| 1735061400 | 1933.09 | 4.03 | 0.21 | 1929.06 | 1933.45 | 1929.06 | 0 |
| 1734975000 | 1929.06 | 3.36 | 0.17 | 1925.7 | 1934.74 | 1918.63 | 0 |
| 1734715800 | 1925.7 | 5.34 | 0.28 | 1920.36 | 1926.2 | 1902.12 | 0 |
| 1734629400 | 1920.36 | -25.05 | -1.29 | 1945.41 | 1945.66 | 1900.9 | 0 |
| 1734543000 | 1945.41 | -8.31 | -0.43 | 1953.72 | 1959.84 | 1941.09 | 0 |
| 1734456600 | 1953.72 | -5.18 | -0.26 | 1958.9 | 1959.22 | 1940.26 | 0 |
| 1734370200 | 1958.9 | 0.2 | 0.01 | 1958.7 | 1962.7 | 1950.42 | 0 |
| 1734111000 | 1958.7 | -7.47 | -0.38 | 1966.17 | 1969.25 | 1956.11 | 0 |
| 1734024600 | 1966.17 | -3.37 | -0.17 | 1969.54 | 1975.39 | 1963.91 | 0 |
| 1733938200 | 1969.54 | -12.25 | -0.62 | 1981.79 | 1982.57 | 1965.4 | 0 |
| 1733851800 | 1981.79 | -2.15 | -0.11 | 1983.94 | 1987.04 | 1975.45 | 0 |
| 1733765400 | 1983.94 | -17.16 | -0.86 | 2001.1 | 2005.47 | 1981.99 | 0 |
| 1733506200 | 2001.1 | -10.73 | -0.53 | 2011.83 | 2017.52 | 1999.3 | 0 |
| 1733419800 | 2011.83 | 12.55 | 0.63 | 1999.28 | 2016.52 | 1999.2 | 0 |
| 1733333400 | 1999.28 | -15.88 | -0.79 | 2015.16 | 2015.68 | 1999.2 | 0 |
| 1733247000 | 2015.16 | 0.91 | 0.05 | 2014.25 | 2027.74 | 2010.66 | 0 |
| 1733160600 | 2014.25 | 0.43 | 0.02 | 2013.82 | 2027.78 | 2003.28 | 0 |
| 1732901400 | 2013.82 | -0.88 | -0.04 | 2014.7 | 2016.05 | 2001.38 | 0 |
| 1732815000 | 2014.7 | 11.44 | 0.57 | 2003.26 | 2018.65 | 1997.52 | 0 |
| 1732728600 | 2003.26 | 11.06 | 0.56 | 1992.2 | 2003.26 | 1978.07 | 0 |
| 1732642200 | 1992.2 | -12.52 | -0.62 | 2004.72 | 2010.84 | 1988.57 | 0 |
| 1732555800 | 2004.72 | -4.27 | -0.21 | 2008.99 | 2021.78 | 2004.72 | 0 |
| 1732296600 | 2008.99 | 37.67 | 1.91 | 1971.32 | 2011.45 | 1971.04 | 0 |
| 1732210200 | 1971.32 | 4.14 | 0.21 | 1967.18 | 1983.54 | 1963.15 | 0 |
| 1732123800 | 1967.18 | -7.4 | -0.37 | 1974.58 | 1989.58 | 1960.92 | 0 |
| 1732037400 | 1974.58 | -3.49 | -0.18 | 1978.07 | 1992.86 | 1958.83 | 0 |
| 1731951000 | 1978.07 | -18.8 | -0.94 | 1996.87 | 2003.36 | 1967.31 | 0 |
| 1731691800 | 1996.87 | 11.67 | 0.59 | 1985.2 | 2004.77 | 1980.49 | 0 |
| 1731605400 | 1985.2 | 36.9 | 1.89 | 1948.3 | 1985.2 | 1944.98 | 0 |
| 1731519000 | 1948.3 | 0.35 | 0.02 | 1947.95 | 1960.33 | 1939.26 | 0 |
| 1731432600 | 1947.95 | -35.59 | -1.79 | 1983.54 | 1983.54 | 1947.95 | 0 |
| 1731346200 | 1983.54 | 19.34 | 0.98 | 1964.2 | 1991.8 | 1964.2 | 0 |
| 1731087000 | 1964.2 | 11.06 | 0.57 | 1953.14 | 1974.67 | 1953.14 | 0 |
| 1731000600 | 1953.14 | -13.19 | -0.67 | 1966.33 | 1972.25 | 1949.53 | 0 |
| 1730914200 | 1966.33 | -80.13 | -3.92 | 2046.46 | 2047.53 | 1955.08 | 0 |
| 1730827800 | 2046.46 | -5.78 | -0.28 | 2052.2399 | 2064.16 | 2046.46 | 0 |
| 1730741400 | 2052.2399 | -3.87 | -0.19 | 2056.11 | 2069.69 | 2051.88 | 0 |
| 1730482200 | 2056.11 | 21.92 | 1.08 | 2034.19 | 2061.79 | 2034.19 | 0 |
| 1730395800 | 2034.19 | -25.09 | -1.22 | 2059.28 | 2059.28 | 2025.77 | 0 |
| 1730309400 | 2059.28 | -19.94 | -0.96 | 2079.2199 | 2080.09 | 2057.65 | 0 |
| 1730223000 | 2079.2199 | -28.8 | -1.37 | 2108.02 | 2119.66 | 2077.61 | 0 |
| 1730136600 | 2108.02 | 10.68 | 0.51 | 2097.34 | 2113.69 | 2096.91 | 0 |
| 1729873800 | 2097.34 | -5.32 | -0.25 | 2102.66 | 2104.07 | 2088.77 | 0 |
| 1729787400 | 2102.66 | -4 | -0.19 | 2106.66 | 2121.4699 | 2100.33 | 0 |
| 1729701000 | 2106.66 | 14.46 | 0.69 | 2092.2 | 2117.27 | 2092.2 | 0 |
| 1729614600 | 2092.2 | -38.62 | -1.81 | 2130.82 | 2131.25 | 2072.83 | 0 |
| 1729528200 | 2130.82 | -0.52 | -0.02 | 2131.34 | 2133.01 | 2109.42 | 0 |
| 1729269000 | 2131.34 | -6.12 | -0.29 | 2137.46 | 2138.26 | 2113.39 | 0 |
| 1729182600 | 2137.46 | -3.28 | -0.15 | 2140.7399 | 2160.18 | 2137.11 | 0 |
| 1729096200 | 2140.7399 | 19.47 | 0.92 | 2121.27 | 2146.79 | 2112.9899 | 0 |
| 1729009800 | 2121.27 | 23.53 | 1.12 | 2097.7399 | 2137.89 | 2097.7399 | 0 |
| 1728923400 | 2097.7399 | 27.34 | 1.32 | 2070.4 | 2099.38 | 2070.27 | 0 |
| 1728664200 | 2070.4 | 15.54 | 0.76 | 2054.86 | 2071.82 | 2052.01 | 0 |
| 1728577800 | 2054.86 | -26.3 | -1.26 | 2081.16 | 2083.33 | 2051.16 | 0 |
| 1728491400 | 2081.16 | 10.62 | 0.51 | 2070.54 | 2086.27 | 2070.36 | 0 |
| 1728405000 | 2070.54 | 19.74 | 0.96 | 2050.8 | 2070.54 | 2047.95 | 0 |
| 1728318600 | 2050.8 | -5.1 | -0.25 | 2055.9 | 2067.92 | 2043.64 | 0 |
| 1728059400 | 2055.9 | -20.04 | -0.97 | 2075.94 | 2079.69 | 2031.94 | 0 |
| 1727973000 | 2075.94 | -10.7 | -0.51 | 2086.64 | 2101.67 | 2070.07 | 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
