Premium
FTSEurofirst 300 Eurozone Telecommunications Index (EB1510)
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 | -8.84 | -3.30084761585 | 267.81 | 267.81 | 254.44 | 0 | 0 | IX |
| 4 | 1.92 | 0.746936393698 | 257.05 | 271.8 | 254.44 | 0 | 0 | IX |
| 12 | 24.98 | 10.6756699004 | 233.99 | 271.8 | 227.21 | 0 | 0 | IX |
| 26 | 33.84 | 15.0313152401 | 225.13 | 271.8 | 223.23 | 0 | 0 | IX |
| 52 | 59.69 | 29.9528301887 | 199.28 | 271.8 | 189.41 | 0 | 0 | IX |
| 156 | 72.28 | 38.7165889978 | 186.69 | 271.8 | 173.76 | 0 | 0 | IX |
| 260 | 144.95 | 127.126819856 | 114.02 | 271.8 | 114.02 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 259.29 | -4.98 | -1.88 | 264.27 | 266.25 | 258.87 | 0 |
| 1741627800 | 264.27 | 2.2 | 0.84 | 262.07 | 264.97 | 260.58999 | 0 |
| 1741368600 | 262.07 | 5.63 | 2.20 | 256.44 | 262.07 | 256.44 | 0 |
| 1741282200 | 256.44 | -4.45 | -1.71 | 260.89 | 261.91 | 254.44 | 0 |
| 1741195800 | 260.89 | -6.92 | -2.58 | 267.81 | 267.81 | 260.89 | 0 |
| 1741109400 | 267.81 | -3.69 | -1.36 | 271.5 | 271.5 | 267.81 | 0 |
| 1741023000 | 271.5 | 5.75 | 2.16 | 265.75 | 271.8 | 265.32 | 0 |
| 1740763800 | 265.75 | 1.59 | 0.60 | 264.16 | 265.97 | 263.45 | 0 |
| 1740677400 | 264.16 | 2.33 | 0.89 | 261.83 | 264.35 | 261.69 | 0 |
| 1740591000 | 261.83 | -3.84 | -1.45 | 265.67 | 265.67 | 259.41 | 0 |
| 1740504600 | 265.67 | 2.91 | 1.11 | 262.76 | 265.67 | 262.16 | 0 |
| 1740418200 | 262.76 | 1.47 | 0.56 | 261.29 | 263.43 | 261.29 | 0 |
| 1740159000 | 261.29 | 2.51 | 0.97 | 258.77999 | 261.29 | 258.51 | 0 |
| 1740072600 | 258.77999 | 0.11 | 0.04 | 258.67 | 261.04 | 258.67 | 0 |
| 1739986200 | 258.67 | -1.32 | -0.51 | 259.99 | 261.8 | 258.67 | 0 |
| 1739899800 | 259.99 | 1.75 | 0.68 | 258.24 | 260.27999 | 257.76 | 0 |
| 1739813400 | 258.24 | 1.15 | 0.45 | 257.08999 | 258.24 | 256.7 | 0 |
| 1739554200 | 257.08999 | -0.82 | -0.32 | 257.91 | 257.91 | 255.39 | 0 |
| 1739467800 | 257.91 | -1.14 | -0.44 | 259.05 | 259.31 | 256.05 | 0 |
| 1739381400 | 259.05 | 2 | 0.78 | 257.05 | 259.38 | 257.05 | 0 |
| 1739295000 | 257.05 | 1.91 | 0.75 | 255.14 | 257.54 | 254.94 | 0 |
| 1739208600 | 255.14 | 2.61 | 1.03 | 252.53 | 256.33999 | 252.53 | 0 |
| 1738949400 | 252.53 | -0.12 | -0.05 | 252.65 | 253.97 | 252.46 | 0 |
| 1738863000 | 252.65 | 1.88 | 0.75 | 250.77 | 252.87 | 250.77 | 0 |
| 1738776600 | 250.77 | 2.77 | 1.12 | 248 | 250.77 | 247.62 | 0 |
| 1738690200 | 248 | -1.63 | -0.65 | 249.63 | 249.63 | 246.94 | 0 |
| 1738603800 | 249.63 | 1.08 | 0.43 | 248.55 | 249.63 | 247.64 | 0 |
| 1738344600 | 248.55 | -1.04 | -0.42 | 249.59 | 249.59 | 247.29 | 0 |
| 1738258200 | 249.59 | 2.39 | 0.97 | 247.2 | 249.59 | 245.99 | 0 |
| 1738171800 | 247.2 | 6.02 | 2.50 | 241.18 | 247.65 | 239.33 | 0 |
| 1738085400 | 241.18 | 4.58 | 1.94 | 236.6 | 241.2 | 236.3 | 0 |
| 1737999000 | 236.6 | 3.55 | 1.52 | 233.05 | 237.42 | 233.05 | 0 |
| 1737739800 | 233.05 | -4.61 | -1.94 | 237.66 | 237.66 | 232.31 | 0 |
| 1737653400 | 237.66 | 0.13 | 0.05 | 237.53 | 239.12 | 237.48 | 0 |
| 1737567000 | 237.53 | -2.05 | -0.86 | 239.58 | 239.6 | 236.95 | 0 |
| 1737480600 | 239.58 | 0.4 | 0.17 | 239.18 | 240.5 | 238.81 | 0 |
| 1737394200 | 239.18 | -0.24 | -0.10 | 239.42 | 240.21 | 237.79 | 0 |
| 1737135000 | 239.42 | 1.28 | 0.54 | 238.14 | 239.88 | 237.37 | 0 |
| 1737048600 | 238.14 | 0.95 | 0.40 | 237.19 | 238.14 | 233.97 | 0 |
| 1736962200 | 237.19 | 2.12 | 0.90 | 235.07 | 237.69 | 235.07 | 0 |
| 1736875800 | 235.07 | 1.92 | 0.82 | 233.15 | 235.09 | 232.81 | 0 |
| 1736789400 | 233.15 | 1.52 | 0.66 | 232.64 | 233.79 | 232.07 | 0 |
| 1736530200 | 231.63 | 0.77 | 0.33 | 230.86 | 233.15 | 230.86 | 0 |
| 1736443800 | 230.86 | 0.5 | 0.22 | 230.36 | 231.64 | 229.87 | 0 |
| 1736357400 | 230.36 | -0.51 | -0.22 | 230.87 | 231.09 | 228.47 | 0 |
| 1736271000 | 230.87 | 1.37 | 0.60 | 229.5 | 231.93 | 228.62 | 0 |
| 1736184600 | 229.5 | -2.39 | -1.03 | 231.89 | 232.23 | 228.85 | 0 |
| 1735925400 | 231.89 | -0.4 | -0.17 | 232.29 | 233.63 | 231.89 | 0 |
| 1735839000 | 232.29 | 2.59 | 1.13 | 229.7 | 232.29 | 229.7 | 0 |
| 1735666200 | 229.7 | 0.18 | 0.08 | 229.52 | 229.7 | 229.25 | 0 |
| 1735579800 | 229.52 | -0.63 | -0.27 | 230.15 | 230.44 | 229.09 | 0 |
| 1735320600 | 230.15 | 1.34 | 0.59 | 228.81 | 230.15 | 227.21 | 0 |
| 1735061400 | 228.81 | 0.2 | 0.09 | 228.61 | 229.06 | 228.61 | 0 |
| 1734975000 | 228.61 | -0.14 | -0.06 | 228.75 | 229.03 | 227.63 | 0 |
| 1734715800 | 228.75 | -1.48 | -0.64 | 230.23 | 230.23 | 227.23 | 0 |
| 1734629400 | 230.23 | -2.26 | -0.97 | 232.49 | 232.49 | 229.39 | 0 |
| 1734543000 | 232.49 | -1.5 | -0.64 | 233.99 | 234.05 | 232.49 | 0 |
| 1734456600 | 233.99 | -3.2 | -1.35 | 237.19 | 237.19 | 233.9 | 0 |
| 1734370200 | 237.19 | 0.68 | 0.29 | 236.51 | 237.36 | 236.15 | 0 |
| 1734111000 | 236.51 | -0.86 | -0.36 | 237.37 | 237.49 | 236.27 | 0 |
| 1734024600 | 237.37 | 0.91 | 0.38 | 236.46 | 238.15 | 235.9 | 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
