Premium
FTSEurofirst 300 Media Index (E4030)
FTSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.92 | 0.256718812676 | 747.9 | 752.94 | 734.08 | 0 | 0 | IX |
| 4 | -15.32 | -2.00224795462 | 765.14 | 766.51 | 732.86 | 0 | 0 | IX |
| 12 | -4.45 | -0.589974412346 | 754.27 | 769.78 | 714.16 | 0 | 0 | IX |
| 26 | 12.3 | 1.66775138301 | 737.52 | 769.78 | 668.01 | 0 | 0 | IX |
| 52 | 108.21 | 16.8653855146 | 641.61 | 769.78 | 640.65 | 0 | 0 | IX |
| 156 | 216.57 | 40.6132208158 | 533.25 | 769.78 | 444.32 | 0 | 0 | IX |
| 260 | 631.55 | 533.990022829 | 118.27 | 769.78 | 118.27 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 749.82 | 0.99 | 0.13 | 748.83 | 752.94 | 747.91 | 0 |
| 1736443800 | 748.83 | 3.52 | 0.47 | 745.31 | 752.54 | 742.63 | 0 |
| 1736357400 | 745.31 | 4.7 | 0.63 | 740.61 | 746 | 740.61 | 0 |
| 1736271000 | 740.61 | 2.35 | 0.32 | 738.26 | 742.91 | 734.64 | 0 |
| 1736184600 | 738.26 | -0.21 | -0.03 | 738.47 | 740.08 | 734.08 | 0 |
| 1735925400 | 738.47 | -9.43 | -1.26 | 747.9 | 748.46 | 738.07 | 0 |
| 1735839000 | 747.9 | 3.46 | 0.46 | 744.44 | 749.44 | 738.88 | 0 |
| 1735666200 | 744.44 | 7.4 | 1.00 | 737.04 | 744.6 | 735.72 | 0 |
| 1735579800 | 737.04 | -7.31 | -0.98 | 744.35 | 744.35 | 734.43 | 0 |
| 1735320600 | 744.35 | 3.87 | 0.52 | 740.48 | 744.35 | 737.73 | 0 |
| 1735061400 | 740.48 | 1.83 | 0.25 | 738.65 | 743.07 | 738.65 | 0 |
| 1734975000 | 738.65 | -4.17 | -0.56 | 742.82 | 742.82 | 732.86 | 0 |
| 1734715800 | 742.82 | -2.39 | -0.32 | 745.21 | 745.21 | 733.99 | 0 |
| 1734629400 | 745.21 | -18.44 | -2.41 | 763.65 | 764.19 | 743.45 | 0 |
| 1734543000 | 763.65 | 4.08 | 0.54 | 759.57 | 764.34 | 759 | 0 |
| 1734456600 | 759.57 | -2.72 | -0.36 | 762.29 | 762.95 | 758.86 | 0 |
| 1734370200 | 762.29 | 1.01 | 0.13 | 761.28 | 762.67 | 756.46 | 0 |
| 1734111000 | 761.28 | -3.86 | -0.50 | 765.14 | 766.51 | 759.11 | 0 |
| 1734024600 | 765.14 | 0.47 | 0.06 | 764.67 | 766.26 | 759.87 | 0 |
| 1733938200 | 764.67 | 8.73 | 1.15 | 755.94 | 769.78 | 755.94 | 0 |
| 1733851800 | 755.94 | 0.6 | 0.08 | 755.34 | 757.4 | 752.47 | 0 |
| 1733765400 | 755.34 | -4.63 | -0.61 | 759.97 | 767 | 751.96 | 0 |
| 1733506200 | 759.97 | -1.19 | -0.16 | 761.16 | 761.16 | 756.7 | 0 |
| 1733419800 | 761.16 | 3.34 | 0.44 | 757.82 | 762.64 | 757.32 | 0 |
| 1733333400 | 757.82 | 1.57 | 0.21 | 756.25 | 758.83 | 754.76 | 0 |
| 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 |
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
