Premium
FTSEurofirst 300 Gas Water and Multi utilities Index (E3X651020)
FTSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.35 | 0.449068869446 | 1636.72 | 1662.99 | 1599.6 | 0 | 0 | IX |
| 4 | 60.13 | 3.79622965516 | 1583.94 | 1662.99 | 1544.82 | 0 | 0 | IX |
| 12 | 103.53 | 6.72037077908 | 1540.54 | 1662.99 | 1494.48 | 0 | 0 | IX |
| 26 | -55.67 | -3.27520679633 | 1699.74 | 1726.52 | 1494.48 | 0 | 0 | IX |
| 52 | 49.25 | 3.08812279756 | 1594.82 | 1728.37 | 1448.23 | 0 | 0 | IX |
| 156 | 38.12 | 2.37367290389 | 1605.95 | 1756.19 | 1270.18 | 0 | 0 | IX |
| 260 | 1529.42 | 1333.99040558 | 114.65 | 1785.52 | 114.65 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1647.2 | 14.01 | 0.86 | 1634.4 | 1658.78 | 1634.4 | 0 |
| 1741368600 | 1633.19 | 17.86 | 1.11 | 1615.35 | 1633.19 | 1609.24 | 0 |
| 1741282200 | 1615.33 | 2.91 | 0.18 | 1612.49 | 1625.22 | 1599.6 | 0 |
| 1741195800 | 1612.42 | -36.39 | -2.21 | 1645.39 | 1645.39 | 1612.42 | 0 |
| 1741109400 | 1648.81 | 11.79 | 0.72 | 1636.72 | 1654.99 | 1636.72 | 0 |
| 1741023000 | 1637.02 | -8.1 | -0.49 | 1645.19 | 1645.69 | 1618.63 | 0 |
| 1740763800 | 1645.1199 | 4.8 | 0.29 | 1639.42 | 1647.6099 | 1636.04 | 0 |
| 1740677400 | 1640.32 | 4.96 | 0.30 | 1635.63 | 1650.94 | 1633.83 | 0 |
| 1740591000 | 1635.3599 | 15.21 | 0.94 | 1620.08 | 1644.76 | 1620.08 | 0 |
| 1740504600 | 1620.15 | 0.82 | 0.05 | 1619.22 | 1628.1199 | 1614.49 | 0 |
| 1740418200 | 1619.33 | 37.28 | 2.36 | 1580.29 | 1619.33 | 1580.29 | 0 |
| 1740159000 | 1582.05 | 11.95 | 0.76 | 1570.3699 | 1582.05 | 1564.89 | 0 |
| 1740072600 | 1570.1 | 6.6 | 0.42 | 1563.22 | 1577.6099 | 1563.22 | 0 |
| 1739986200 | 1563.5 | 13.22 | 0.85 | 1551.14 | 1572.68 | 1551.14 | 0 |
| 1739899800 | 1550.28 | -9.83 | -0.63 | 1561.29 | 1565.71 | 1546.03 | 0 |
| 1739813400 | 1560.1099 | 0.77 | 0.05 | 1559.72 | 1564.55 | 1550.29 | 0 |
| 1739554200 | 1559.34 | 0.15 | 0.01 | 1559.28 | 1562.69 | 1551.98 | 0 |
| 1739467800 | 1559.19 | 8.88 | 0.57 | 1550.88 | 1564.8699 | 1544.82 | 0 |
| 1739381400 | 1550.31 | -23.25 | -1.48 | 1574.01 | 1584.55 | 1548.09 | 0 |
| 1739295000 | 1573.56 | -12.09 | -0.76 | 1583.94 | 1592.08 | 1573.56 | 0 |
| 1739208600 | 1585.65 | 1.54 | 0.10 | 1585.1099 | 1595.39 | 1579.15 | 0 |
| 1738949400 | 1584.1099 | 6.02 | 0.38 | 1578.15 | 1596.97 | 1577.46 | 0 |
| 1738863000 | 1578.09 | -22.02 | -1.38 | 1600.33 | 1604.66 | 1576.16 | 0 |
| 1738776600 | 1600.1099 | 6.36 | 0.40 | 1593.49 | 1600.1099 | 1584.7 | 0 |
| 1738690200 | 1593.75 | 5.86 | 0.37 | 1588.23 | 1593.8 | 1578.6 | 0 |
| 1738603800 | 1587.89 | 5.04 | 0.32 | 1585.8 | 1591.84 | 1574.49 | 0 |
| 1738344600 | 1582.85 | 8.19 | 0.52 | 1574.69 | 1591.57 | 1574.69 | 0 |
| 1738258200 | 1574.66 | 15.71 | 1.01 | 1559.59 | 1578.65 | 1553.78 | 0 |
| 1738171800 | 1558.95 | 4.63 | 0.30 | 1555.47 | 1560.47 | 1538.1 | 0 |
| 1738085400 | 1554.32 | 19.96 | 1.30 | 1536.13 | 1574.69 | 1536.13 | 0 |
| 1737999000 | 1534.3599 | 4.54 | 0.30 | 1530.57 | 1558.32 | 1530.57 | 0 |
| 1737739800 | 1529.82 | -12.88 | -0.83 | 1542.06 | 1546.26 | 1523.1 | 0 |
| 1737653400 | 1542.7 | 8.39 | 0.55 | 1534.72 | 1543.41 | 1533.5 | 0 |
| 1737567000 | 1534.31 | -25.51 | -1.64 | 1560.06 | 1564.79 | 1533.39 | 0 |
| 1737480600 | 1559.82 | 6.1 | 0.39 | 1553.91 | 1563.17 | 1544.3 | 0 |
| 1737394200 | 1553.72 | -4.14 | -0.27 | 1557.73 | 1568.89 | 1547.51 | 0 |
| 1737135000 | 1557.8599 | 22.01 | 1.43 | 1533.81 | 1565.27 | 1533.81 | 0 |
| 1737048600 | 1535.85 | 11.81 | 0.77 | 1522.55 | 1535.85 | 1509.39 | 0 |
| 1736962200 | 1524.04 | 29.2 | 1.95 | 1495.7 | 1527.17 | 1495.7 | 0 |
| 1736875800 | 1494.84 | -6.2 | -0.41 | 1500.48 | 1507.04 | 1494.48 | 0 |
| 1736789400 | 1501.04 | 2.25 | 0.15 | 1514.3699 | 1515.16 | 1499.55 | 0 |
| 1736530200 | 1498.79 | -31.94 | -2.09 | 1530.73 | 1530.73 | 1496.17 | 0 |
| 1736443800 | 1530.73 | -8.62 | -0.56 | 1539.35 | 1546.32 | 1528.82 | 0 |
| 1736357400 | 1539.35 | -14.63 | -0.94 | 1553.98 | 1554.78 | 1523.01 | 0 |
| 1736271000 | 1553.98 | -4.72 | -0.30 | 1558.7 | 1565.6199 | 1544.81 | 0 |
| 1736184600 | 1558.7 | -7.77 | -0.50 | 1566.47 | 1568.25 | 1544.14 | 0 |
| 1735925400 | 1566.47 | 0.54 | 0.03 | 1565.93 | 1574.28 | 1562.82 | 0 |
| 1735839000 | 1565.93 | 20.46 | 1.32 | 1545.47 | 1568.46 | 1544.93 | 0 |
| 1735666200 | 1545.47 | 9.17 | 0.60 | 1536.3 | 1545.76 | 1533.94 | 0 |
| 1735579800 | 1536.3 | 1.31 | 0.09 | 1534.99 | 1536.92 | 1531.8599 | 0 |
| 1735320600 | 1534.99 | 7.34 | 0.48 | 1527.65 | 1534.99 | 1511.22 | 0 |
| 1735061400 | 1527.65 | 3.64 | 0.24 | 1524.01 | 1531.51 | 1524.01 | 0 |
| 1734975000 | 1524.01 | 10.16 | 0.67 | 1513.85 | 1524.01 | 1511.45 | 0 |
| 1734715800 | 1513.85 | 4.02 | 0.27 | 1509.83 | 1516.16 | 1496.04 | 0 |
| 1734629400 | 1509.83 | -6.73 | -0.44 | 1516.56 | 1517.27 | 1499.3599 | 0 |
| 1734543000 | 1516.56 | -12.04 | -0.79 | 1528.6 | 1529.47 | 1509.15 | 0 |
| 1734456600 | 1528.6 | -11.94 | -0.78 | 1540.54 | 1541.43 | 1518.13 | 0 |
| 1734370200 | 1540.54 | -18.39 | -1.18 | 1558.93 | 1558.95 | 1535.34 | 0 |
| 1734111000 | 1558.93 | -7.7 | -0.49 | 1566.63 | 1566.63 | 1555.45 | 0 |
| 1734024600 | 1566.63 | -4.71 | -0.30 | 1571.34 | 1575.45 | 1565.03 | 0 |
| 1733938200 | 1571.34 | -12.33 | -0.78 | 1583.67 | 1585.95 | 1569.02 | 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
