Premium
FTSEurofirst 300 Eurozone Health Care Index (EB2010)
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 | 8.85 | 1.59585978073 | 554.56 | 571.94 | 553.8 | 0 | 0 | IX |
| 4 | 3.26 | 0.581986967776 | 560.15 | 571.94 | 548.97 | 0 | 0 | IX |
| 12 | 56.52 | 11.1503482018 | 506.89 | 571.94 | 505.29 | 0 | 0 | IX |
| 26 | 47.26 | 9.15625302722 | 516.15 | 571.94 | 483.04 | 0 | 0 | IX |
| 52 | 31.54 | 5.93002049373 | 531.87 | 571.94 | 467.29 | 0 | 0 | IX |
| 156 | -10.42 | -1.81586881132 | 573.83 | 626.64 | 462 | 0 | 0 | IX |
| 260 | 459.11 | 440.182166826 | 104.3 | 626.64 | 104.3 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 568.46 | 2.05 | 0.36 | 566.41 | 571.74 | 566.37 | 0 |
| 1727713800 | 566.41 | -0.76 | -0.13 | 567.16999 | 571.94 | 565.97 | 0 |
| 1727454600 | 567.16999 | 8.95 | 1.60 | 558.22 | 568.53 | 558.22 | 0 |
| 1727368200 | 558.22 | 3.48 | 0.63 | 554.74 | 559.37 | 554.74 | 0 |
| 1727281800 | 554.74 | 0.18 | 0.03 | 554.55999 | 558.04999 | 553.79999 | 0 |
| 1727195400 | 554.55999 | 3.92 | 0.71 | 550.64 | 554.71 | 548.97 | 0 |
| 1727109000 | 550.64 | -1.32 | -0.24 | 551.96 | 554.7 | 550.34 | 0 |
| 1726849800 | 551.96 | -8.82 | -1.57 | 560.78 | 561.07 | 551.07 | 0 |
| 1726763400 | 560.78 | 6.36 | 1.15 | 554.41999 | 561.64 | 554.41999 | 0 |
| 1726677000 | 554.41999 | -1.43 | -0.26 | 555.85 | 555.94 | 551.29999 | 0 |
| 1726590600 | 555.85 | -0.38 | -0.07 | 556.23 | 560.07 | 555.54999 | 0 |
| 1726504200 | 556.23 | -2.13 | -0.38 | 558.36 | 559.92999 | 555.79999 | 0 |
| 1726245000 | 558.36 | 2.4 | 0.43 | 555.96 | 559.63 | 555.32 | 0 |
| 1726158600 | 555.96 | -4.21 | -0.75 | 560.16999 | 562.89 | 555.27 | 0 |
| 1726072200 | 560.16999 | -2.65 | -0.47 | 562.82 | 563.83 | 559.03 | 0 |
| 1725985800 | 562.82 | -3.58 | -0.63 | 566.4 | 566.4 | 561.47 | 0 |
| 1725899400 | 566.4 | 6.45 | 1.15 | 559.95 | 567.41 | 559.95 | 0 |
| 1725640200 | 559.95 | -0.45 | -0.08 | 560.4 | 565.59 | 559.95 | 0 |
| 1725553800 | 560.4 | -1.22 | -0.22 | 561.62 | 563.82 | 558.61 | 0 |
| 1725467400 | 561.62 | 1.47 | 0.26 | 560.15 | 562.29999 | 556.42999 | 0 |
| 1725381000 | 560.15 | -2.83 | -0.50 | 562.98 | 564.88 | 560.15 | 0 |
| 1725294600 | 562.98 | 5.11 | 0.92 | 557.87 | 564.4 | 557.87 | 0 |
| 1725035400 | 557.87 | -1.33 | -0.24 | 559.2 | 561.54999 | 557.87 | 0 |
| 1724949000 | 559.2 | 3.2 | 0.58 | 556 | 560.67999 | 555.89 | 0 |
| 1724862600 | 556 | 3.14 | 0.57 | 552.86 | 557.38 | 552.86 | 0 |
| 1724776200 | 552.86 | -0.15 | -0.03 | 553.2 | 554.73 | 552.39 | 0 |
| 1724430600 | 553.01 | 2.82 | 0.51 | 550.19 | 553.6 | 550.19 | 0 |
| 1724344200 | 550.19 | 1.32 | 0.24 | 548.87 | 552.62 | 548.87 | 0 |
| 1724257800 | 548.87 | 2.9 | 0.53 | 545.97 | 550.12 | 545.34 | 0 |
| 1724171400 | 545.97 | -1.91 | -0.35 | 547.88 | 548.92999 | 545.53 | 0 |
| 1724085000 | 547.88 | 0.36 | 0.07 | 547.52 | 549.17999 | 545.03 | 0 |
| 1723825800 | 547.52 | 5.2 | 0.96 | 542.32 | 549.12 | 542.32 | 0 |
| 1723739400 | 542.32 | 3.71 | 0.69 | 538.61 | 542.32 | 538.01 | 0 |
| 1723653000 | 538.61 | 0.8 | 0.15 | 537.80999 | 539.7 | 535.39 | 0 |
| 1723566600 | 537.80999 | 3.25 | 0.61 | 534.55999 | 538.49 | 532.79 | 0 |
| 1723480200 | 534.55999 | -2.98 | -0.55 | 537.54 | 538.67999 | 534.17999 | 0 |
| 1723221000 | 537.54 | 2.87 | 0.54 | 534.66999 | 538.11 | 534.04999 | 0 |
| 1723134600 | 534.66999 | 1.46 | 0.27 | 533.21 | 534.66999 | 527.12 | 0 |
| 1723048200 | 533.21 | 9.61 | 1.84 | 523.6 | 533.21 | 523.6 | 0 |
| 1722961800 | 523.6 | -3.8 | -0.72 | 527.4 | 528.52 | 521.91 | 0 |
| 1722875400 | 527.4 | -8.32 | -1.55 | 535.72 | 535.72 | 523.13 | 0 |
| 1722616200 | 535.72 | -3.66 | -0.68 | 539.38 | 542.64 | 534.63 | 0 |
| 1722529800 | 539.38 | -1.38 | -0.26 | 540.76 | 541.79 | 537.5 | 0 |
| 1722443400 | 540.76 | -0.79 | -0.15 | 541.54999 | 543.82 | 539.01 | 0 |
| 1722357000 | 541.54999 | 1.36 | 0.25 | 540.19 | 544.07 | 539.98 | 0 |
| 1722270600 | 540.19 | 5.88 | 1.10 | 534.30999 | 543.66 | 534.25 | 0 |
| 1722011400 | 534.30999 | 8.53 | 1.62 | 525.78 | 535.12 | 524.65 | 0 |
| 1721925000 | 525.78 | 8.65 | 1.67 | 517.13 | 526.58 | 517.13 | 0 |
| 1721838600 | 517.13 | 2.54 | 0.49 | 514.59 | 517.76 | 508.79 | 0 |
| 1721752200 | 514.59 | 0.94 | 0.18 | 513.65 | 518.48 | 512.34 | 0 |
| 1721665800 | 513.65 | 6.65 | 1.31 | 507 | 516.64 | 507 | 0 |
| 1721406600 | 507 | -4.87 | -0.95 | 511.87 | 511.87 | 505.65 | 0 |
| 1721320200 | 511.87 | 2.36 | 0.46 | 509.51 | 518.67999 | 509.51 | 0 |
| 1721233800 | 509.51 | -3.01 | -0.59 | 512.52 | 512.52 | 505.29 | 0 |
| 1721147400 | 512.52 | -1.06 | -0.21 | 513.58 | 513.61 | 509.63 | 0 |
| 1721061000 | 513.58 | -8.8 | -1.68 | 522.38 | 522.38 | 513.48 | 0 |
| 1720801800 | 522.38 | 3.57 | 0.69 | 518.80999 | 524.04 | 518.80999 | 0 |
| 1720715400 | 518.80999 | 5.86 | 1.14 | 512.95 | 519.95 | 512.95 | 0 |
| 1720629000 | 512.95 | 6.06 | 1.20 | 506.89 | 513.01 | 506.89 | 0 |
| 1720542600 | 506.89 | -1.91 | -0.38 | 508.8 | 510.94 | 505.83 | 0 |
| 1720456200 | 508.8 | -0.68 | -0.13 | 509.48 | 514.07 | 508.8 | 0 |
| 1720197000 | 509.48 | 0.71 | 0.14 | 508.77 | 512.73 | 507.53 | 0 |
| 1720110600 | 508.77 | 4.56 | 0.90 | 504.21 | 509.38 | 504.21 | 0 |
| 1720024200 | 504.21 | 0.9 | 0.18 | 503.31 | 507.38 | 503.01 | 0 |
| 1719937800 | 503.31 | -3.37 | -0.67 | 506.68 | 506.68 | 500.63 | 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
