Premium
FTSEurofirst 300 Construction and Materials Index (E5010)
FTSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 0.0342553738118 | 1050.93 | 1052.94 | 1031.99 | 0 | 0 | IX |
| 4 | -22.65 | -2.10905637186 | 1073.94 | 1108.42 | 1031.99 | 0 | 0 | IX |
| 12 | 12.77 | 1.22963447984 | 1038.52 | 1108.42 | 1031.99 | 0 | 0 | IX |
| 26 | 78.27 | 8.04402787199 | 973.02 | 1108.42 | 933.92 | 0 | 0 | IX |
| 52 | 88.21 | 9.15915604104 | 963.08 | 1108.42 | 917.7 | 0 | 0 | IX |
| 156 | 125.43 | 13.5474045752 | 925.86 | 1108.42 | 638.27 | 0 | 0 | IX |
| 260 | 909.39 | 640.866807611 | 141.9 | 1108.42 | 141.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1051.29 | 2.22 | 0.21 | 1049.07 | 1052.94 | 1044.55 | 0 |
| 1735061400 | 1049.07 | 0.89 | 0.08 | 1048.18 | 1050.84 | 1048.18 | 0 |
| 1734975000 | 1048.18 | 3.68 | 0.35 | 1044.5 | 1049.31 | 1038.5 | 0 |
| 1734715800 | 1044.5 | -6.43 | -0.61 | 1050.93 | 1050.93 | 1031.99 | 0 |
| 1734629400 | 1050.93 | -22.93 | -2.14 | 1073.8599 | 1074.56 | 1049.2 | 0 |
| 1734543000 | 1073.8599 | 2.62 | 0.24 | 1071.24 | 1075.5 | 1068.14 | 0 |
| 1734456600 | 1071.24 | -7.69 | -0.71 | 1078.93 | 1078.93 | 1069.85 | 0 |
| 1734370200 | 1078.93 | -5.57 | -0.51 | 1084.5 | 1084.78 | 1074.41 | 0 |
| 1734111000 | 1084.5 | -8.62 | -0.79 | 1093.1199 | 1094.3 | 1081.8 | 0 |
| 1734024600 | 1093.1199 | -0.49 | -0.04 | 1093.6099 | 1097.83 | 1091.42 | 0 |
| 1733938200 | 1093.6099 | 4.82 | 0.44 | 1088.79 | 1094.16 | 1079.88 | 0 |
| 1733851800 | 1088.79 | -6.04 | -0.55 | 1094.83 | 1095.91 | 1087.48 | 0 |
| 1733765400 | 1094.83 | -9.37 | -0.85 | 1104.2 | 1108.42 | 1092.05 | 0 |
| 1733506200 | 1104.2 | 2.43 | 0.22 | 1101.77 | 1106.03 | 1095.02 | 0 |
| 1733419800 | 1101.77 | 8.28 | 0.76 | 1093.49 | 1102.22 | 1092.99 | 0 |
| 1733333400 | 1093.49 | 2.85 | 0.26 | 1090.64 | 1098.44 | 1090.64 | 0 |
| 1733247000 | 1090.64 | 10.28 | 0.95 | 1080.3599 | 1091.79 | 1079.8599 | 0 |
| 1733160600 | 1080.3599 | 1.11 | 0.10 | 1079.25 | 1088.43 | 1070.51 | 0 |
| 1732901400 | 1079.25 | 5.31 | 0.49 | 1073.94 | 1080.16 | 1071.68 | 0 |
| 1732815000 | 1073.94 | 7.71 | 0.72 | 1066.23 | 1078.35 | 1066.16 | 0 |
| 1732728600 | 1066.23 | -9.06 | -0.84 | 1075.29 | 1076.3699 | 1062.07 | 0 |
| 1732642200 | 1075.29 | -10.01 | -0.92 | 1085.3 | 1086.1199 | 1071.45 | 0 |
| 1732555800 | 1085.3 | 2.88 | 0.27 | 1082.42 | 1092.59 | 1082.1 | 0 |
| 1732296600 | 1082.42 | 9.14 | 0.85 | 1073.28 | 1083.94 | 1066.84 | 0 |
| 1732210200 | 1073.28 | 3.95 | 0.37 | 1069.33 | 1075.05 | 1062.76 | 0 |
| 1732123800 | 1069.33 | 2.27 | 0.21 | 1067.06 | 1081.48 | 1067.06 | 0 |
| 1732037400 | 1067.06 | -4.82 | -0.45 | 1071.88 | 1077.44 | 1051.45 | 0 |
| 1731951000 | 1071.88 | 0.04 | 0.00 | 1071.84 | 1073.43 | 1064.39 | 0 |
| 1731691800 | 1071.84 | -5.3 | -0.49 | 1077.14 | 1080.76 | 1070.85 | 0 |
| 1731605400 | 1077.14 | 7.81 | 0.73 | 1069.33 | 1080.4 | 1066.39 | 0 |
| 1731519000 | 1069.33 | -4.62 | -0.43 | 1073.95 | 1074.68 | 1063.52 | 0 |
| 1731432600 | 1073.95 | -22.02 | -2.01 | 1095.97 | 1095.97 | 1073.75 | 0 |
| 1731346200 | 1095.97 | 23.07 | 2.15 | 1072.9 | 1098.33 | 1072.9 | 0 |
| 1731087000 | 1072.9 | -6.97 | -0.65 | 1079.8699 | 1080.47 | 1065.69 | 0 |
| 1731000600 | 1079.8699 | 14.65 | 1.38 | 1065.22 | 1085.13 | 1065.22 | 0 |
| 1730914200 | 1065.22 | 6.96 | 0.66 | 1058.26 | 1096.1199 | 1058.26 | 0 |
| 1730827800 | 1058.26 | 4.78 | 0.45 | 1053.48 | 1058.64 | 1048.89 | 0 |
| 1730741400 | 1053.48 | -5.51 | -0.52 | 1058.99 | 1060.88 | 1052.76 | 0 |
| 1730482200 | 1058.99 | 7.87 | 0.75 | 1051.1199 | 1059.98 | 1049.77 | 0 |
| 1730395800 | 1051.1199 | -1.73 | -0.16 | 1052.85 | 1055.02 | 1044.15 | 0 |
| 1730309400 | 1052.85 | -3.77 | -0.36 | 1056.6199 | 1058.1 | 1040.97 | 0 |
| 1730223000 | 1056.6199 | -5.25 | -0.49 | 1061.8699 | 1070.43 | 1054.8599 | 0 |
| 1730136600 | 1061.8699 | 21.55 | 2.07 | 1040.32 | 1062.78 | 1040.32 | 0 |
| 1729873800 | 1040.32 | -3.25 | -0.31 | 1043.57 | 1048.56 | 1034.42 | 0 |
| 1729787400 | 1043.57 | -2.55 | -0.24 | 1046.1199 | 1050.79 | 1043.57 | 0 |
| 1729701000 | 1046.1199 | -6.84 | -0.65 | 1052.96 | 1054.8699 | 1042.88 | 0 |
| 1729614600 | 1052.96 | -7.72 | -0.73 | 1060.68 | 1061.22 | 1044.57 | 0 |
| 1729528200 | 1060.68 | -9.2 | -0.86 | 1069.88 | 1071.42 | 1059.92 | 0 |
| 1729269000 | 1069.88 | 0.57 | 0.05 | 1069.31 | 1071.3 | 1065.46 | 0 |
| 1729182600 | 1069.31 | 7.42 | 0.70 | 1061.89 | 1075.66 | 1061.59 | 0 |
| 1729096200 | 1061.89 | 1.52 | 0.14 | 1060.3699 | 1065.45 | 1055.31 | 0 |
| 1729009800 | 1060.3699 | 2.89 | 0.27 | 1057.48 | 1067.07 | 1057.35 | 0 |
| 1728923400 | 1057.48 | 4.94 | 0.47 | 1052.54 | 1057.55 | 1052.03 | 0 |
| 1728664200 | 1052.54 | 2.25 | 0.21 | 1050.29 | 1053.06 | 1046.27 | 0 |
| 1728577800 | 1050.29 | -4.07 | -0.39 | 1054.3599 | 1055.03 | 1044.47 | 0 |
| 1728491400 | 1054.3599 | 9.78 | 0.94 | 1044.58 | 1054.81 | 1044.58 | 0 |
| 1728405000 | 1044.58 | -0.74 | -0.07 | 1045.32 | 1046.93 | 1039.39 | 0 |
| 1728318600 | 1045.32 | 3.63 | 0.35 | 1041.69 | 1049.47 | 1037.64 | 0 |
| 1728059400 | 1041.69 | 3.17 | 0.31 | 1038.52 | 1047.82 | 1037.01 | 0 |
| 1727973000 | 1038.52 | -22.21 | -2.09 | 1060.73 | 1060.73 | 1035.3599 | 0 |
| 1727886600 | 1060.73 | -0.45 | -0.04 | 1061.18 | 1063.59 | 1052.14 | 0 |
| 1727800200 | 1061.18 | -3.27 | -0.31 | 1064.45 | 1077.03 | 1056.65 | 0 |
| 1727713800 | 1064.45 | -18.97 | -1.75 | 1083.42 | 1083.7 | 1062.33 | 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
