Premium
FTSEurofirst 300 Consumer Products and Services Index (E4020)
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 | -18.88 | -1.31323599992 | 1437.67 | 1466.19 | 1409.27 | 0 | 0 | IX |
| 4 | 163.79 | 13.0509960159 | 1255 | 1466.19 | 1254.93 | 0 | 0 | IX |
| 12 | 220.32 | 18.3834388846 | 1198.47 | 1466.19 | 1152.56 | 0 | 0 | IX |
| 26 | 179.22 | 14.4582395508 | 1239.57 | 1466.19 | 1152.56 | 0 | 0 | IX |
| 52 | 65.48 | 4.83850706786 | 1353.31 | 1516.86 | 1152.56 | 0 | 0 | IX |
| 156 | 67.45 | 4.99134192727 | 1351.34 | 1516.86 | 1002.12 | 0 | 0 | IX |
| 260 | 1277.95 | 907.377165578 | 140.84 | 1516.86 | 140.84 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1439.02 | -9 | -0.62 | 1448.09 | 1454.63 | 1434.98 | 0 |
| 1738258200 | 1448.02 | 14.47 | 1.01 | 1433.72 | 1449.53 | 1430.38 | 0 |
| 1738171800 | 1433.55 | -23.8 | -1.63 | 1457.97 | 1457.97 | 1415.46 | 0 |
| 1738085400 | 1457.35 | 1.84 | 0.13 | 1456.02 | 1466.19 | 1449.92 | 0 |
| 1737999000 | 1455.51 | 18.9 | 1.32 | 1437.67 | 1455.51 | 1425.41 | 0 |
| 1737739800 | 1436.6099 | 11.17 | 0.78 | 1425 | 1461.04 | 1425 | 0 |
| 1737653400 | 1425.44 | 13.09 | 0.93 | 1412.91 | 1425.44 | 1407.21 | 0 |
| 1737567000 | 1412.35 | 25.03 | 1.80 | 1387.46 | 1413.85 | 1384.43 | 0 |
| 1737480600 | 1387.32 | 19.68 | 1.44 | 1368.25 | 1387.82 | 1365.52 | 0 |
| 1737394200 | 1367.64 | -4.15 | -0.30 | 1371.84 | 1378.75 | 1361.35 | 0 |
| 1737135000 | 1371.79 | 4.51 | 0.33 | 1367.26 | 1377.8599 | 1365.92 | 0 |
| 1737048600 | 1367.28 | 81.13 | 6.31 | 1285.98 | 1380.54 | 1285.98 | 0 |
| 1736962200 | 1286.15 | -3.94 | -0.31 | 1290.78 | 1299.8599 | 1277.55 | 0 |
| 1736875800 | 1290.09 | -0.12 | -0.01 | 1290 | 1306.93 | 1290 | 0 |
| 1736789400 | 1290.21 | -4.65 | -0.36 | 1285.79 | 1294.77 | 1281.53 | 0 |
| 1736530200 | 1294.8599 | -9.2 | -0.71 | 1304.06 | 1310.8 | 1292.9 | 0 |
| 1736443800 | 1304.06 | 9.65 | 0.75 | 1294.41 | 1306.6 | 1284.8699 | 0 |
| 1736357400 | 1294.41 | -5.13 | -0.39 | 1299.54 | 1300.24 | 1284.2 | 0 |
| 1736271000 | 1299.54 | 11.56 | 0.90 | 1287.98 | 1302.88 | 1286.1 | 0 |
| 1736184600 | 1287.98 | 32.98 | 2.63 | 1255 | 1298.88 | 1254.93 | 0 |
| 1735925400 | 1255 | -32.33 | -2.51 | 1287.33 | 1287.58 | 1252.64 | 0 |
| 1735839000 | 1287.33 | -3.69 | -0.29 | 1291.02 | 1293 | 1269.17 | 0 |
| 1735666200 | 1291.02 | 8.78 | 0.68 | 1282.24 | 1291.42 | 1277.25 | 0 |
| 1735579800 | 1282.24 | -7.7 | -0.60 | 1289.94 | 1290.67 | 1280.1 | 0 |
| 1735320600 | 1289.94 | 10.03 | 0.78 | 1279.91 | 1291.68 | 1276.07 | 0 |
| 1735061400 | 1279.91 | 1.17 | 0.09 | 1278.74 | 1282.78 | 1278.74 | 0 |
| 1734975000 | 1278.74 | 1.36 | 0.11 | 1277.38 | 1281.8 | 1270.44 | 0 |
| 1734715800 | 1277.38 | 0.8 | 0.06 | 1276.58 | 1282.07 | 1260.84 | 0 |
| 1734629400 | 1276.58 | -14.72 | -1.14 | 1291.3 | 1291.78 | 1268.8599 | 0 |
| 1734543000 | 1291.3 | -1.13 | -0.09 | 1292.43 | 1294.91 | 1286.41 | 0 |
| 1734456600 | 1292.43 | 8.91 | 0.69 | 1283.52 | 1298 | 1274.73 | 0 |
| 1734370200 | 1283.52 | -6.66 | -0.52 | 1290.18 | 1290.3599 | 1278.69 | 0 |
| 1734111000 | 1290.18 | -8.62 | -0.66 | 1298.8 | 1301.46 | 1285.49 | 0 |
| 1734024600 | 1298.8 | 5.61 | 0.43 | 1293.19 | 1306.44 | 1287.85 | 0 |
| 1733938200 | 1293.19 | 8.03 | 0.62 | 1285.16 | 1298.63 | 1272.76 | 0 |
| 1733851800 | 1285.16 | -16.6 | -1.28 | 1301.76 | 1301.97 | 1282.6 | 0 |
| 1733765400 | 1301.76 | 21.09 | 1.65 | 1280.67 | 1310.82 | 1280.5 | 0 |
| 1733506200 | 1280.67 | 32.47 | 2.60 | 1248.2 | 1288.81 | 1248.2 | 0 |
| 1733419800 | 1248.2 | -0.33 | -0.03 | 1248.53 | 1255.27 | 1241.31 | 0 |
| 1733333400 | 1248.53 | 9.56 | 0.77 | 1238.97 | 1253.33 | 1238.97 | 0 |
| 1733247000 | 1238.97 | 7.15 | 0.58 | 1231.82 | 1251.42 | 1231.6 | 0 |
| 1733160600 | 1231.82 | 27.14 | 2.25 | 1204.68 | 1232.48 | 1197.01 | 0 |
| 1732901400 | 1204.68 | 9.12 | 0.76 | 1195.56 | 1205.1199 | 1190.24 | 0 |
| 1732815000 | 1195.56 | -6.13 | -0.51 | 1201.69 | 1206.1099 | 1194.33 | 0 |
| 1732728600 | 1201.69 | -4.66 | -0.39 | 1206.35 | 1208.1099 | 1193.44 | 0 |
| 1732642200 | 1206.35 | 4.49 | 0.37 | 1201.8599 | 1222.57 | 1182.41 | 0 |
| 1732555800 | 1201.8599 | 19.9 | 1.68 | 1181.96 | 1207.42 | 1181.77 | 0 |
| 1732296600 | 1181.96 | 15.91 | 1.36 | 1166.05 | 1186.6199 | 1162.31 | 0 |
| 1732210200 | 1166.05 | -1.35 | -0.12 | 1167.4 | 1167.4 | 1152.56 | 0 |
| 1732123800 | 1167.4 | -3.88 | -0.33 | 1171.28 | 1182.05 | 1167.26 | 0 |
| 1732037400 | 1171.28 | -14.88 | -1.25 | 1186.16 | 1191.1199 | 1159.07 | 0 |
| 1731951000 | 1186.16 | -0.02 | -0.00 | 1186.18 | 1189.94 | 1177.8 | 0 |
| 1731691800 | 1186.18 | -2.96 | -0.25 | 1189.14 | 1194.58 | 1180.39 | 0 |
| 1731605400 | 1189.14 | 17.83 | 1.52 | 1171.31 | 1192.01 | 1161.79 | 0 |
| 1731519000 | 1171.31 | 4.17 | 0.36 | 1167.14 | 1174.03 | 1162.32 | 0 |
| 1731432600 | 1167.14 | -37.75 | -3.13 | 1204.89 | 1204.89 | 1160.31 | 0 |
| 1731346200 | 1204.89 | 6.42 | 0.54 | 1198.47 | 1216.69 | 1198.47 | 0 |
| 1731087000 | 1198.47 | -40.63 | -3.28 | 1239.1 | 1239.48 | 1196.56 | 0 |
| 1731000600 | 1239.1 | 26.13 | 2.15 | 1212.97 | 1245.17 | 1208.76 | 0 |
| 1730914200 | 1212.97 | -4.59 | -0.38 | 1217.56 | 1249.78 | 1208.78 | 0 |
| 1730827800 | 1217.56 | -0.48 | -0.04 | 1218.04 | 1222.9 | 1210.01 | 0 |
| 1730741400 | 1218.04 | -5.8 | -0.47 | 1223.84 | 1234.91 | 1216.41 | 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
