Premium
FTSEurofirst 300 Automobiles and Parts Index (E4010)
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 | 9.56 | 1.04474023561 | 915.06 | 924.62 | 902.42 | 0 | 0 | IX |
| 4 | 45.03 | 5.11943064382 | 879.59 | 966.39 | 865.67 | 0 | 0 | IX |
| 12 | 7.88 | 0.859567598229 | 916.74 | 966.39 | 859.09 | 0 | 0 | IX |
| 26 | -125.19 | -11.9250150027 | 1049.81 | 1063.87 | 859.09 | 0 | 0 | IX |
| 52 | -108.65 | -10.5151606066 | 1033.27 | 1228.98 | 859.09 | 0 | 0 | IX |
| 156 | -127.72 | -12.136761883 | 1052.34 | 1228.98 | 741.63 | 0 | 0 | IX |
| 260 | 732.56 | 381.422472144 | 192.06 | 1228.98 | 192.06 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 924.62 | 12.88 | 1.41 | 911.74 | 924.62 | 910.72 | 0 |
| 1735061400 | 911.74 | 1.43 | 0.16 | 910.31 | 912.3 | 910.31 | 0 |
| 1734975000 | 910.31 | -8.64 | -0.94 | 918.95 | 918.95 | 906.05 | 0 |
| 1734715800 | 918.95 | 3.89 | 0.43 | 915.06 | 919.78 | 902.42 | 0 |
| 1734629400 | 915.06 | -12.13 | -1.31 | 927.19 | 930.92 | 915.06 | 0 |
| 1734543000 | 927.19 | 1.6 | 0.17 | 925.59 | 934.16 | 925.59 | 0 |
| 1734456600 | 925.59 | -1.93 | -0.21 | 927.52 | 931.49 | 919.97 | 0 |
| 1734370200 | 927.52 | -28.08 | -2.94 | 955.6 | 955.6 | 922.5 | 0 |
| 1734111000 | 955.6 | 5.4 | 0.57 | 950.2 | 966.39 | 950.2 | 0 |
| 1734024600 | 950.2 | 7.46 | 0.79 | 942.74 | 951.97 | 942.74 | 0 |
| 1733938200 | 942.74 | -2.21 | -0.23 | 944.95 | 946.81 | 938.72 | 0 |
| 1733851800 | 944.95 | 8.3 | 0.89 | 936.65 | 948.56 | 934.51 | 0 |
| 1733765400 | 936.65 | 10.98 | 1.19 | 925.67 | 939.88 | 925.67 | 0 |
| 1733506200 | 925.67 | 16.33 | 1.80 | 909.34 | 925.74 | 909.34 | 0 |
| 1733419800 | 909.34 | 11.78 | 1.31 | 897.56 | 911.36 | 897.56 | 0 |
| 1733333400 | 897.56 | 12.2 | 1.38 | 885.36 | 904.62 | 885.36 | 0 |
| 1733247000 | 885.36 | 0.46 | 0.05 | 884.9 | 891.55 | 882.59 | 0 |
| 1733160600 | 884.9 | -1.34 | -0.15 | 886.24 | 890.18 | 865.67 | 0 |
| 1732901400 | 886.24 | 6.65 | 0.76 | 879.59 | 886.24 | 873.97 | 0 |
| 1732815000 | 879.59 | 4.06 | 0.46 | 875.53 | 884.16 | 875.53 | 0 |
| 1732728600 | 875.53 | -2.46 | -0.28 | 877.99 | 877.99 | 866.78 | 0 |
| 1732642200 | 877.99 | -14.88 | -1.67 | 892.87 | 892.87 | 871.41 | 0 |
| 1732555800 | 892.87 | 7.18 | 0.81 | 885.69 | 899.11 | 883.92 | 0 |
| 1732296600 | 885.69 | 11.65 | 1.33 | 874.04 | 885.69 | 865.66 | 0 |
| 1732210200 | 874.04 | 0.75 | 0.09 | 873.29 | 874.12 | 859.09 | 0 |
| 1732123800 | 873.29 | -10.46 | -1.18 | 883.75 | 887.32 | 871.93 | 0 |
| 1732037400 | 883.75 | -8.62 | -0.97 | 892.37 | 895.58 | 871.62 | 0 |
| 1731951000 | 892.37 | 2.64 | 0.30 | 889.73 | 899.79 | 884.41 | 0 |
| 1731691800 | 889.73 | -1.15 | -0.13 | 890.88 | 897.94 | 882.23 | 0 |
| 1731605400 | 890.88 | 14.2 | 1.62 | 876.68 | 892.47 | 875.05 | 0 |
| 1731519000 | 876.68 | -7.31 | -0.83 | 883.99 | 883.99 | 867.03 | 0 |
| 1731432600 | 883.99 | -17.37 | -1.93 | 901.36 | 901.36 | 882.59 | 0 |
| 1731346200 | 901.36 | 13.11 | 1.48 | 888.25 | 905.07 | 887.09 | 0 |
| 1731087000 | 888.25 | -13.12 | -1.46 | 901.37 | 901.37 | 880.72 | 0 |
| 1731000600 | 901.37 | 18.54 | 2.10 | 882.83 | 906.82 | 882.83 | 0 |
| 1730914200 | 882.83 | -23.1 | -2.55 | 905.93 | 911.91 | 873.96 | 0 |
| 1730827800 | 905.93 | -16.77 | -1.82 | 922.7 | 927.06 | 901.82 | 0 |
| 1730741400 | 922.7 | -3.09 | -0.33 | 925.79 | 935.21 | 922.63 | 0 |
| 1730482200 | 925.79 | 3.33 | 0.36 | 922.46 | 929.3 | 919.77 | 0 |
| 1730395800 | 922.46 | -4 | -0.43 | 926.46 | 928.77 | 917.87 | 0 |
| 1730309400 | 926.46 | -9.23 | -0.99 | 935.69 | 935.69 | 917.47 | 0 |
| 1730223000 | 935.69 | -12.07 | -1.27 | 947.76 | 951.72 | 933.71 | 0 |
| 1730136600 | 947.76 | 1.01 | 0.11 | 946.75 | 956.47 | 938.17 | 0 |
| 1729873800 | 946.75 | 0.64 | 0.07 | 946.11 | 950.45 | 935.42 | 0 |
| 1729787400 | 946.11 | 1 | 0.11 | 945.11 | 965.7 | 943.77 | 0 |
| 1729701000 | 945.11 | 3.78 | 0.40 | 941.33 | 955.35 | 941.33 | 0 |
| 1729614600 | 941.33 | 5.27 | 0.56 | 936.06 | 942.2 | 933.64 | 0 |
| 1729528200 | 936.06 | -8.07 | -0.85 | 944.13 | 949.62 | 935.57 | 0 |
| 1729269000 | 944.13 | 7.87 | 0.84 | 936.26 | 951.07 | 936.26 | 0 |
| 1729182600 | 936.26 | 3.98 | 0.43 | 932.28 | 942.25 | 931.41 | 0 |
| 1729096200 | 932.28 | -2.26 | -0.24 | 934.54 | 934.93 | 924.14 | 0 |
| 1729009800 | 934.54 | -7.18 | -0.76 | 941.72 | 943.36 | 929.35 | 0 |
| 1728923400 | 941.72 | 8.56 | 0.92 | 933.16 | 944.68 | 933.03 | 0 |
| 1728664200 | 933.16 | 2.7 | 0.29 | 930.46 | 933.16 | 918.8 | 0 |
| 1728577800 | 930.46 | -2.8 | -0.30 | 933.26 | 934.09 | 925.03 | 0 |
| 1728491400 | 933.26 | 9.07 | 0.98 | 924.19 | 934.44 | 921.37 | 0 |
| 1728405000 | 924.19 | -7.3 | -0.78 | 931.49 | 931.49 | 916.02 | 0 |
| 1728318600 | 931.49 | 1.08 | 0.12 | 930.41 | 933.88 | 921.48 | 0 |
| 1728059400 | 930.41 | 13.67 | 1.49 | 916.74 | 936.9 | 915.2 | 0 |
| 1727973000 | 916.74 | -18.01 | -1.93 | 934.75 | 934.75 | 914.12 | 0 |
| 1727886600 | 934.75 | -3.62 | -0.39 | 938.37 | 946.34 | 932.82 | 0 |
| 1727800200 | 938.37 | -11.33 | -1.19 | 949.7 | 953.1 | 936.14 | 0 |
| 1727713800 | 949.7 | -38.07 | -3.85 | 987.77 | 987.77 | 947.45 | 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
