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 | -40.23 | -3.35647182499 | 1198.58 | 1198.58 | 1128 | 0 | 0 | IX |
| 4 | 5.5 | 0.477078544477 | 1152.85 | 1198.58 | 1104.86 | 0 | 0 | IX |
| 12 | 107.42 | 10.2214229302 | 1050.93 | 1198.58 | 1024.89 | 0 | 0 | IX |
| 26 | 116.61 | 11.1937719585 | 1041.74 | 1198.58 | 1024.89 | 0 | 0 | IX |
| 52 | 129.34 | 12.5693627856 | 1029.01 | 1198.58 | 933.92 | 0 | 0 | IX |
| 156 | 369.47 | 46.8347530676 | 788.88 | 1198.58 | 638.27 | 0 | 0 | IX |
| 260 | 1016.45 | 716.314305849 | 141.9 | 1198.58 | 141.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1158.35 | 14.48 | 1.27 | 1144.96 | 1165.96 | 1139.52 | 0 |
| 1741887000 | 1143.8699 | -7.41 | -0.64 | 1154.34 | 1158.48 | 1143.13 | 0 |
| 1741800600 | 1151.28 | 21.86 | 1.94 | 1129.66 | 1157.39 | 1129.66 | 0 |
| 1741714200 | 1129.42 | -23.06 | -2.00 | 1151.34 | 1155.81 | 1128 | 0 |
| 1741627800 | 1152.48 | -24.3 | -2.06 | 1178.56 | 1178.56 | 1144.34 | 0 |
| 1741368600 | 1176.78 | -19.65 | -1.64 | 1198.58 | 1198.58 | 1170.47 | 0 |
| 1741282200 | 1196.43 | 21.63 | 1.84 | 1174.14 | 1198 | 1174.14 | 0 |
| 1741195800 | 1174.8 | 65.45 | 5.90 | 1104.8599 | 1180.08 | 1104.8599 | 0 |
| 1741109400 | 1109.35 | -44.96 | -3.89 | 1155.52 | 1155.52 | 1106.97 | 0 |
| 1741023000 | 1154.31 | -0.17 | -0.01 | 1154.8 | 1161.76 | 1144.64 | 0 |
| 1740763800 | 1154.48 | 6.69 | 0.58 | 1147.3 | 1156.68 | 1140.92 | 0 |
| 1740677400 | 1147.79 | -4.78 | -0.41 | 1152.66 | 1152.66 | 1137.68 | 0 |
| 1740591000 | 1152.57 | 24.86 | 2.20 | 1127.57 | 1157.56 | 1127.57 | 0 |
| 1740504600 | 1127.71 | 3.97 | 0.35 | 1124.19 | 1138.08 | 1116.91 | 0 |
| 1740418200 | 1123.74 | -12.5 | -1.10 | 1135.45 | 1135.45 | 1118.09 | 0 |
| 1740159000 | 1136.24 | 5.09 | 0.45 | 1131.3599 | 1147.78 | 1131.3599 | 0 |
| 1740072600 | 1131.15 | -8.42 | -0.74 | 1140.03 | 1147.39 | 1127.27 | 0 |
| 1739986200 | 1139.57 | -33.61 | -2.86 | 1173.32 | 1173.32 | 1135.95 | 0 |
| 1739899800 | 1173.18 | 7.87 | 0.68 | 1166.31 | 1179.03 | 1162.38 | 0 |
| 1739813400 | 1165.31 | 7.41 | 0.64 | 1158.3699 | 1165.94 | 1157.44 | 0 |
| 1739554200 | 1157.9 | 4.54 | 0.39 | 1152.85 | 1162.3 | 1150.08 | 0 |
| 1739467800 | 1153.3599 | 23.4 | 2.07 | 1130.23 | 1156.91 | 1130.23 | 0 |
| 1739381400 | 1129.96 | -2.44 | -0.22 | 1131.71 | 1138.89 | 1119.25 | 0 |
| 1739295000 | 1132.4 | 1.42 | 0.13 | 1130.29 | 1134.21 | 1128.19 | 0 |
| 1739208600 | 1130.98 | -1.78 | -0.16 | 1133.65 | 1136.45 | 1127.01 | 0 |
| 1738949400 | 1132.76 | 3.45 | 0.31 | 1128.3699 | 1144.04 | 1128.3699 | 0 |
| 1738863000 | 1129.31 | 36.35 | 3.33 | 1093.47 | 1130.52 | 1093.47 | 0 |
| 1738776600 | 1092.96 | 1.03 | 0.09 | 1092 | 1092.96 | 1082.41 | 0 |
| 1738690200 | 1091.93 | 5.68 | 0.52 | 1086.74 | 1092.98 | 1079.48 | 0 |
| 1738603800 | 1086.25 | -18.03 | -1.63 | 1107.03 | 1107.03 | 1078.95 | 0 |
| 1738344600 | 1104.28 | 0.72 | 0.07 | 1103.71 | 1110.35 | 1102.52 | 0 |
| 1738258200 | 1103.56 | 9.56 | 0.87 | 1094.23 | 1107.54 | 1094.23 | 0 |
| 1738171800 | 1094 | 1.19 | 0.11 | 1093.81 | 1102.48 | 1092.27 | 0 |
| 1738085400 | 1092.81 | 4.12 | 0.38 | 1089.49 | 1097.8599 | 1087.38 | 0 |
| 1737999000 | 1088.69 | -8.04 | -0.73 | 1098.1199 | 1098.1199 | 1080.32 | 0 |
| 1737739800 | 1096.73 | -0.19 | -0.02 | 1096.3 | 1105.92 | 1093.56 | 0 |
| 1737653400 | 1096.92 | 6.53 | 0.60 | 1091.31 | 1097.51 | 1090.15 | 0 |
| 1737567000 | 1090.39 | 7.34 | 0.68 | 1083.3699 | 1090.39 | 1081.96 | 0 |
| 1737480600 | 1083.05 | 5.97 | 0.55 | 1077.97 | 1083.83 | 1071.38 | 0 |
| 1737394200 | 1077.08 | 2.22 | 0.21 | 1074.84 | 1080.05 | 1070.68 | 0 |
| 1737135000 | 1074.8599 | 18.72 | 1.77 | 1056.01 | 1076.33 | 1056.01 | 0 |
| 1737048600 | 1056.14 | 2.35 | 0.22 | 1053.46 | 1057.3699 | 1044.8699 | 0 |
| 1736962200 | 1053.79 | 19.48 | 1.88 | 1035.43 | 1056.1 | 1035.43 | 0 |
| 1736875800 | 1034.31 | 2.31 | 0.22 | 1031.79 | 1042.54 | 1031.79 | 0 |
| 1736789400 | 1032 | -10.93 | -1.05 | 1027.91 | 1035.64 | 1024.89 | 0 |
| 1736530200 | 1042.93 | -13.98 | -1.32 | 1056.91 | 1058.9 | 1041.34 | 0 |
| 1736443800 | 1056.91 | 4.37 | 0.42 | 1052.54 | 1058.97 | 1046.26 | 0 |
| 1736357400 | 1052.54 | 0.94 | 0.09 | 1051.6 | 1059.47 | 1043.65 | 0 |
| 1736271000 | 1051.6 | -5.84 | -0.55 | 1057.44 | 1060.67 | 1044.98 | 0 |
| 1736184600 | 1057.44 | 11.67 | 1.12 | 1045.77 | 1058.07 | 1045.68 | 0 |
| 1735925400 | 1045.77 | -9.82 | -0.93 | 1055.59 | 1056.95 | 1044.6099 | 0 |
| 1735839000 | 1055.59 | 5.23 | 0.50 | 1050.3599 | 1055.88 | 1046.65 | 0 |
| 1735666200 | 1050.3599 | 4.46 | 0.43 | 1045.9 | 1050.77 | 1043.95 | 0 |
| 1735579800 | 1045.9 | -5.39 | -0.51 | 1051.29 | 1051.29 | 1040.3699 | 0 |
| 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 |
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
