Premium
FTSEurofirst 300 Media Index (E4030)
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 | 11.23 | 1.5050391337 | 746.16 | 758.4 | 741.94 | 0 | 0 | IX |
| 4 | 18.31 | 2.47740434053 | 739.08 | 760.71 | 714.16 | 0 | 0 | IX |
| 12 | 40.6 | 5.66414151983 | 716.79 | 760.71 | 708.32 | 0 | 0 | IX |
| 26 | 34.82 | 4.81891027859 | 722.57 | 760.71 | 668.01 | 0 | 0 | IX |
| 52 | 136.65 | 22.0140477495 | 620.74 | 760.71 | 620.54 | 0 | 0 | IX |
| 156 | 225.68 | 42.4441895018 | 531.71 | 760.71 | 444.32 | 0 | 0 | IX |
| 260 | 639.12 | 540.390631606 | 118.27 | 760.71 | 118.27 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 756.25 | 0.38 | 0.05 | 755.87 | 757.91 | 754.5 | 0 |
| 1733160600 | 755.87 | 8.08 | 1.08 | 747.79 | 755.87 | 747.79 | 0 |
| 1732901400 | 747.79 | 3.25 | 0.44 | 744.54 | 747.82 | 741.94 | 0 |
| 1732815000 | 744.54 | -1.4 | -0.19 | 745.94 | 749.07 | 744.29 | 0 |
| 1732728600 | 745.94 | -0.22 | -0.03 | 746.16 | 747.76 | 742.33 | 0 |
| 1732642200 | 746.16 | 2.46 | 0.33 | 743.7 | 747.48 | 743.02 | 0 |
| 1732555800 | 743.7 | -4.9 | -0.65 | 748.6 | 752.14 | 743.38 | 0 |
| 1732296600 | 748.6 | 21.2 | 2.91 | 727.4 | 750.29 | 726.84 | 0 |
| 1732210200 | 727.4 | 5.67 | 0.79 | 721.73 | 727.97 | 720.72 | 0 |
| 1732123800 | 721.73 | -0.85 | -0.12 | 722.58 | 723.78 | 720.08 | 0 |
| 1732037400 | 722.58 | -1.64 | -0.23 | 724.22 | 725.05 | 714.16 | 0 |
| 1731951000 | 724.22 | 3.96 | 0.55 | 720.26 | 724.37 | 718.57 | 0 |
| 1731691800 | 720.26 | -24.94 | -3.35 | 745.2 | 745.2 | 716.33 | 0 |
| 1731605400 | 745.2 | 8.67 | 1.18 | 736.53 | 745.67 | 735.11 | 0 |
| 1731519000 | 736.53 | -3.16 | -0.43 | 739.69 | 739.69 | 731.73 | 0 |
| 1731432600 | 739.69 | -16.66 | -2.20 | 756.35 | 756.35 | 737.36 | 0 |
| 1731346200 | 756.35 | 3.66 | 0.49 | 752.69 | 760.55 | 752.69 | 0 |
| 1731087000 | 752.69 | 5.93 | 0.79 | 746.76 | 754.4 | 744.67 | 0 |
| 1731000600 | 746.76 | -1.2 | -0.16 | 747.96 | 750.65 | 745.01 | 0 |
| 1730914200 | 747.96 | 8.88 | 1.20 | 739.08 | 760.71 | 739.08 | 0 |
| 1730827800 | 739.08 | 9 | 1.23 | 730.08 | 739.74 | 729.72 | 0 |
| 1730741400 | 730.08 | -3.26 | -0.44 | 733.34 | 734.13 | 729.2 | 0 |
| 1730482200 | 733.34 | 13.68 | 1.90 | 719.66 | 735.08 | 719.66 | 0 |
| 1730395800 | 719.66 | -12.2 | -1.67 | 731.86 | 731.86 | 716.3 | 0 |
| 1730309400 | 731.86 | -16.31 | -2.18 | 748.17 | 748.17 | 731.54 | 0 |
| 1730223000 | 748.17 | -2.49 | -0.33 | 750.66 | 754.64 | 747.12 | 0 |
| 1730136600 | 750.66 | 9.59 | 1.29 | 741.07 | 753.92 | 741.07 | 0 |
| 1729873800 | 741.07 | 1.94 | 0.26 | 739.13 | 742.59 | 733.95 | 0 |
| 1729787400 | 739.13 | 3.64 | 0.49 | 735.49 | 741.92 | 734.96 | 0 |
| 1729701000 | 735.49 | 1 | 0.14 | 734.49 | 737.65 | 731.67 | 0 |
| 1729614600 | 734.49 | -7.69 | -1.04 | 742.18 | 742.68 | 730.91 | 0 |
| 1729528200 | 742.18 | -6.07 | -0.81 | 748.25 | 749.86 | 741.23 | 0 |
| 1729269000 | 748.25 | -6.02 | -0.80 | 754.27 | 755.65 | 744.17 | 0 |
| 1729182600 | 754.27 | 12.42 | 1.67 | 741.85 | 754.27 | 741.85 | 0 |
| 1729096200 | 741.85 | -1.89 | -0.25 | 743.74 | 745.24 | 740.47 | 0 |
| 1729009800 | 743.74 | 12.49 | 1.71 | 731.25 | 746.46 | 731.25 | 0 |
| 1728923400 | 731.25 | 6.54 | 0.90 | 724.71 | 731.25 | 724.71 | 0 |
| 1728664200 | 724.71 | 4.39 | 0.61 | 720.32 | 726.68 | 719.76 | 0 |
| 1728577800 | 720.32 | -1.87 | -0.26 | 722.19 | 724.2 | 718.1 | 0 |
| 1728491400 | 722.19 | 3.98 | 0.55 | 718.21 | 723.89 | 717.9 | 0 |
| 1728405000 | 718.21 | 3.79 | 0.53 | 714.42 | 718.72 | 711.18 | 0 |
| 1728318600 | 714.42 | 1 | 0.14 | 713.42 | 716.11 | 711.01 | 0 |
| 1728059400 | 713.42 | -3.16 | -0.44 | 716.58 | 717.3 | 708.32 | 0 |
| 1727973000 | 716.58 | -8.52 | -1.18 | 725.1 | 725.1 | 713.71 | 0 |
| 1727886600 | 725.1 | 3.22 | 0.45 | 721.88 | 725.35 | 719.27 | 0 |
| 1727800200 | 721.88 | 2.6 | 0.36 | 719.28 | 728.72 | 718.88 | 0 |
| 1727713800 | 719.28 | -13.77 | -1.88 | 733.05 | 733.05 | 718.7 | 0 |
| 1727454600 | 733.05 | -1.76 | -0.24 | 734.81 | 736.11 | 730.47 | 0 |
| 1727368200 | 734.81 | -0.98 | -0.13 | 735.79 | 741.17 | 730.64 | 0 |
| 1727281800 | 735.79 | 0.95 | 0.13 | 734.84 | 736.8 | 732.01 | 0 |
| 1727195400 | 734.84 | -2.53 | -0.34 | 737.37 | 742.19 | 731.23 | 0 |
| 1727109000 | 737.37 | 8.25 | 1.13 | 729.12 | 737.37 | 726.48 | 0 |
| 1726849800 | 729.12 | -3.37 | -0.46 | 732.49 | 734.29 | 728.41 | 0 |
| 1726763400 | 732.49 | 9.7 | 1.34 | 722.79 | 733.35 | 721.76 | 0 |
| 1726677000 | 722.79 | -8.23 | -1.13 | 731.02 | 731.26 | 720.98 | 0 |
| 1726590600 | 731.02 | 1.44 | 0.20 | 729.58 | 737.96 | 729.58 | 0 |
| 1726504200 | 729.58 | 1.35 | 0.19 | 728.23 | 730.32 | 725.34 | 0 |
| 1726245000 | 728.23 | 2.44 | 0.34 | 725.79 | 732.26 | 725.79 | 0 |
| 1726158600 | 725.79 | 9.8 | 1.37 | 715.99 | 730.76 | 715.99 | 0 |
| 1726072200 | 715.99 | -0.8 | -0.11 | 716.79 | 723.61 | 713.43 | 0 |
| 1725985800 | 716.79 | -1.25 | -0.17 | 718.04 | 720.89 | 715.08 | 0 |
| 1725899400 | 718.04 | 10.57 | 1.49 | 707.47 | 718.04 | 707.05 | 0 |
| 1725640200 | 707.47 | -1.07 | -0.15 | 708.54 | 719.1 | 707.01 | 0 |
| 1725553800 | 708.54 | -6.46 | -0.90 | 715 | 716.52 | 699.81 | 0 |
| 1725467400 | 715 | -2.21 | -0.31 | 717.21 | 717.27 | 710.18 | 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
