Premium
FTSE Euro 100 Index (EB1X)
FTSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 44.73 | 2.55706666209 | 1749.27 | 1801.25 | 1738.28 | 0 | 0 | IX |
| 4 | 123.76 | 7.4097135741 | 1670.24 | 1801.25 | 1670.24 | 0 | 0 | IX |
| 12 | 227.76 | 14.5418326693 | 1566.24 | 1801.25 | 1551.84 | 0 | 0 | IX |
| 26 | 244.91 | 15.8099271185 | 1549.09 | 1801.25 | 1545.31 | 0 | 0 | IX |
| 52 | 243.03 | 15.669548734 | 1550.97 | 1801.25 | 1476.89 | 0 | 0 | IX |
| 156 | 356.57 | 24.8060775133 | 1437.43 | 1801.25 | 1107.73 | 0 | 0 | IX |
| 260 | 488.72 | 37.4417749448 | 1305.28 | 1801.25 | 784.34 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1794 | -2.11 | -0.12 | 1796.11 | 1801.25 | 1790.85 | 0 |
| 1739467800 | 1796.11 | 29.09 | 1.65 | 1767.02 | 1796.63 | 1767.02 | 0 |
| 1739381400 | 1767.02 | 6.08 | 0.35 | 1760.94 | 1769.29 | 1755.42 | 0 |
| 1739295000 | 1760.94 | 9.91 | 0.57 | 1751.03 | 1762.12 | 1751.03 | 0 |
| 1739208600 | 1751.03 | 10.23 | 0.59 | 1740.8 | 1753.2 | 1740.8 | 0 |
| 1738949400 | 1740.8 | -8.47 | -0.48 | 1749.27 | 1751.15 | 1738.28 | 0 |
| 1738863000 | 1749.27 | 25.55 | 1.48 | 1723.72 | 1751.26 | 1723.72 | 0 |
| 1738776600 | 1723.72 | 2.52 | 0.15 | 1721.2 | 1723.72 | 1714.32 | 0 |
| 1738690200 | 1721.2 | 13.62 | 0.80 | 1707.58 | 1722.04 | 1699.08 | 0 |
| 1738603800 | 1707.58 | -21.55 | -1.25 | 1729.13 | 1729.13 | 1693.41 | 0 |
| 1738344600 | 1729.13 | 1.39 | 0.08 | 1727.74 | 1737.48 | 1725.69 | 0 |
| 1738258200 | 1727.74 | 15.58 | 0.91 | 1712.16 | 1728.74 | 1712.16 | 0 |
| 1738171800 | 1712.16 | 11.18 | 0.66 | 1700.98 | 1716.17 | 1699.04 | 0 |
| 1738085400 | 1700.98 | 4.37 | 0.26 | 1696.61 | 1708.55 | 1695.91 | 0 |
| 1737999000 | 1696.61 | -7.9 | -0.46 | 1704.51 | 1705.22 | 1680.55 | 0 |
| 1737739800 | 1704.51 | 0.54 | 0.03 | 1703.97 | 1716.68 | 1701.03 | 0 |
| 1737653400 | 1703.97 | 4.26 | 0.25 | 1699.71 | 1704.83 | 1693.91 | 0 |
| 1737567000 | 1699.71 | 9.96 | 0.59 | 1689.75 | 1707.98 | 1689.75 | 0 |
| 1737480600 | 1689.75 | 0.4 | 0.02 | 1689.35 | 1691.18 | 1685.18 | 0 |
| 1737394200 | 1689.35 | 5.29 | 0.31 | 1684.06 | 1694.96 | 1681.95 | 0 |
| 1737135000 | 1684.06 | 13.82 | 0.83 | 1670.24 | 1687.26 | 1670.24 | 0 |
| 1737048600 | 1670.24 | 20.53 | 1.24 | 1649.71 | 1670.24 | 1649.71 | 0 |
| 1736962200 | 1649.71 | 17.42 | 1.07 | 1632.29 | 1654.97 | 1631.58 | 0 |
| 1736875800 | 1632.29 | 8.41 | 0.52 | 1623.88 | 1642.65 | 1623.88 | 0 |
| 1736789400 | 1623.88 | -7.33 | -0.45 | 1617.07 | 1625.99 | 1612.58 | 0 |
| 1736530200 | 1631.21 | -12.71 | -0.77 | 1643.92 | 1647.99 | 1629.55 | 0 |
| 1736443800 | 1643.92 | 6.43 | 0.39 | 1637.49 | 1645.3 | 1628.78 | 0 |
| 1736357400 | 1637.49 | -5.16 | -0.31 | 1642.65 | 1649.9 | 1627.83 | 0 |
| 1736271000 | 1642.65 | 7.56 | 0.46 | 1635.09 | 1648.38 | 1628.78 | 0 |
| 1736184600 | 1635.09 | 34.56 | 2.16 | 1600.53 | 1635.09 | 1600.53 | 0 |
| 1735925400 | 1600.53 | -14.49 | -0.90 | 1615.02 | 1615.18 | 1597.64 | 0 |
| 1735839000 | 1615.02 | 7.53 | 0.47 | 1607.49 | 1615.02 | 1593.53 | 0 |
| 1735666200 | 1607.49 | 8.37 | 0.52 | 1599.1199 | 1607.65 | 1596.66 | 0 |
| 1735579800 | 1599.1199 | -8.87 | -0.55 | 1607.99 | 1609.53 | 1596.73 | 0 |
| 1735320600 | 1607.99 | 12.56 | 0.79 | 1595.43 | 1607.99 | 1592.04 | 0 |
| 1735061400 | 1595.43 | 2.29 | 0.14 | 1593.14 | 1598.68 | 1593.14 | 0 |
| 1734975000 | 1593.14 | -2.8 | -0.18 | 1595.94 | 1596.29 | 1586.44 | 0 |
| 1734715800 | 1595.94 | -4.42 | -0.28 | 1600.3599 | 1600.3599 | 1576.9 | 0 |
| 1734629400 | 1600.3599 | -24.55 | -1.51 | 1624.91 | 1624.91 | 1596.97 | 0 |
| 1734543000 | 1624.91 | 4.27 | 0.26 | 1620.64 | 1628.79 | 1620.06 | 0 |
| 1734456600 | 1620.64 | -4 | -0.25 | 1624.64 | 1628.09 | 1615.95 | 0 |
| 1734370200 | 1624.64 | -6.88 | -0.42 | 1631.52 | 1631.52 | 1621.64 | 0 |
| 1734111000 | 1631.52 | -0.43 | -0.03 | 1631.95 | 1640.38 | 1627.8599 | 0 |
| 1734024600 | 1631.95 | 1.28 | 0.08 | 1630.67 | 1634.99 | 1628.58 | 0 |
| 1733938200 | 1630.67 | 3 | 0.18 | 1627.67 | 1632.8699 | 1624.82 | 0 |
| 1733851800 | 1627.67 | -9.06 | -0.55 | 1636.73 | 1636.73 | 1627.16 | 0 |
| 1733765400 | 1636.73 | 2.29 | 0.14 | 1634.44 | 1643.77 | 1633.1099 | 0 |
| 1733506200 | 1634.44 | 8 | 0.49 | 1626.44 | 1637.17 | 1625.29 | 0 |
| 1733419800 | 1626.44 | 10.93 | 0.68 | 1615.51 | 1627.33 | 1613.84 | 0 |
| 1733333400 | 1615.51 | 10.94 | 0.68 | 1604.57 | 1619.14 | 1604.57 | 0 |
| 1733247000 | 1604.57 | 8.62 | 0.54 | 1595.95 | 1612.05 | 1595.95 | 0 |
| 1733160600 | 1595.95 | 12.78 | 0.81 | 1583.17 | 1597.46 | 1571.13 | 0 |
| 1732901400 | 1583.17 | 13.01 | 0.83 | 1570.16 | 1584.75 | 1564.8599 | 0 |
| 1732815000 | 1570.16 | 8.93 | 0.57 | 1561.23 | 1576.74 | 1561.23 | 0 |
| 1732728600 | 1561.23 | -8.08 | -0.51 | 1569.31 | 1569.31 | 1551.84 | 0 |
| 1732642200 | 1569.31 | -12.54 | -0.79 | 1581.85 | 1581.85 | 1565.18 | 0 |
| 1732555800 | 1581.85 | 3.94 | 0.25 | 1577.91 | 1590.57 | 1577.91 | 0 |
| 1732296600 | 1577.91 | 11.67 | 0.75 | 1566.24 | 1580.4 | 1556.74 | 0 |
| 1732210200 | 1566.24 | 7.54 | 0.48 | 1558.7 | 1566.76 | 1546.22 | 0 |
| 1732123800 | 1558.7 | -6.07 | -0.39 | 1564.77 | 1575.91 | 1555.02 | 0 |
| 1732037400 | 1564.77 | -11.85 | -0.75 | 1576.6199 | 1580.55 | 1545.31 | 0 |
| 1731951000 | 1576.6199 | -1.62 | -0.10 | 1578.24 | 1580.31 | 1566.04 | 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
