Premium
FTSEurofirst 300 Eurozone Health Care Index (EB2010)
FTSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.26 | 0.21038570713 | 598.9 | 604.65 | 592.66 | 0 | 0 | IX |
| 4 | 39.9 | 7.12169349945 | 560.26 | 606.66 | 554.6 | 0 | 0 | IX |
| 12 | 71.58 | 13.5419425631 | 528.58 | 606.66 | 524.84 | 0 | 0 | IX |
| 26 | 62.62 | 11.6493656286 | 537.54 | 606.66 | 524.84 | 0 | 0 | IX |
| 52 | 110.23 | 22.4991325291 | 489.93 | 606.66 | 483.04 | 0 | 0 | IX |
| 156 | 21.84 | 3.77645594135 | 578.32 | 620.57 | 462 | 0 | 0 | IX |
| 260 | 495.86 | 475.417066155 | 104.3 | 626.64 | 104.3 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 600.01 | 2.28 | 0.38 | 597.73 | 601.84 | 597.27 | 0 |
| 1738949400 | 597.73 | -2.61 | -0.43 | 600.34 | 600.75 | 594.05999 | 0 |
| 1738863000 | 600.34 | 0.44 | 0.07 | 599.9 | 604.65 | 599.51 | 0 |
| 1738776600 | 599.9 | 4.47 | 0.75 | 595.42999 | 599.9 | 592.66 | 0 |
| 1738690200 | 595.42999 | -3.47 | -0.58 | 598.9 | 599.23 | 593.88 | 0 |
| 1738603800 | 598.9 | -4.37 | -0.72 | 603.27 | 603.27 | 595.46 | 0 |
| 1738344600 | 603.27 | 0.16 | 0.03 | 603.11 | 606.66 | 601.91 | 0 |
| 1738258200 | 603.11 | 6.93 | 1.16 | 596.17999 | 603.29 | 596.17999 | 0 |
| 1738171800 | 596.17999 | 2.64 | 0.44 | 593.54 | 599.14 | 593.54 | 0 |
| 1738085400 | 593.54 | 5.35 | 0.91 | 588.19 | 598.27 | 588.19 | 0 |
| 1737999000 | 588.19 | 4.7 | 0.81 | 583.49 | 589.02 | 581.69 | 0 |
| 1737739800 | 583.49 | 1.82 | 0.31 | 581.66999 | 585.53 | 581.29999 | 0 |
| 1737653400 | 581.66999 | 3.22 | 0.56 | 578.45 | 583.91999 | 578.45 | 0 |
| 1737567000 | 578.45 | 0.71 | 0.12 | 577.74 | 582.92999 | 577.66999 | 0 |
| 1737480600 | 577.74 | 3.76 | 0.66 | 573.98 | 578.11 | 572.71 | 0 |
| 1737394200 | 573.98 | 2.41 | 0.42 | 571.57 | 575.83 | 570.80999 | 0 |
| 1737135000 | 571.57 | 1.8 | 0.32 | 569.77 | 576.1 | 569.77 | 0 |
| 1737048600 | 569.77 | 6.14 | 1.09 | 563.63 | 570.01 | 563.63 | 0 |
| 1736962200 | 563.63 | 8.44 | 1.52 | 555.19 | 565.07 | 555.19 | 0 |
| 1736875800 | 555.19 | -5.07 | -0.90 | 560.26 | 564.77 | 554.6 | 0 |
| 1736789400 | 560.26 | -2.93 | -0.52 | 560.12 | 561.89 | 559.12 | 0 |
| 1736530200 | 563.19 | -0.39 | -0.07 | 563.58 | 565.79999 | 562.27 | 0 |
| 1736443800 | 563.58 | 3.51 | 0.63 | 560.07 | 565.15 | 558.91 | 0 |
| 1736357400 | 560.07 | -0.04 | -0.01 | 560.11 | 562.66 | 555.27 | 0 |
| 1736271000 | 560.11 | 6.02 | 1.09 | 554.09 | 561.65 | 553.17999 | 0 |
| 1736184600 | 554.09 | 8.38 | 1.54 | 545.71 | 554.35 | 545.71 | 0 |
| 1735925400 | 545.71 | -5.36 | -0.97 | 551.07 | 551.07 | 545.11 | 0 |
| 1735839000 | 551.07 | 1.36 | 0.25 | 549.71 | 551.63 | 544.14 | 0 |
| 1735666200 | 549.71 | 4.03 | 0.74 | 545.67999 | 549.71 | 544.57 | 0 |
| 1735579800 | 545.67999 | -3.85 | -0.70 | 549.53 | 549.53 | 545.05999 | 0 |
| 1735320600 | 549.53 | 6 | 1.10 | 543.53 | 549.53 | 543.34 | 0 |
| 1735061400 | 543.53 | 0.58 | 0.11 | 542.95 | 545.97 | 542.95 | 0 |
| 1734975000 | 542.95 | 1.66 | 0.31 | 541.29 | 545.12 | 538.83 | 0 |
| 1734715800 | 541.29 | -0.07 | -0.01 | 541.36 | 541.91 | 533.41999 | 0 |
| 1734629400 | 541.36 | -5.85 | -1.07 | 547.21 | 547.21 | 538.74 | 0 |
| 1734543000 | 547.21 | 2.66 | 0.49 | 544.54999 | 548.41999 | 544.5 | 0 |
| 1734456600 | 544.54999 | 1.32 | 0.24 | 543.23 | 545.94 | 538.01 | 0 |
| 1734370200 | 543.23 | 3.32 | 0.61 | 539.91 | 543.23 | 538.05999 | 0 |
| 1734111000 | 539.91 | -4.45 | -0.82 | 544.36 | 544.36 | 539.21 | 0 |
| 1734024600 | 544.36 | -0.39 | -0.07 | 544.75 | 546.01 | 543.34 | 0 |
| 1733938200 | 544.75 | 1.39 | 0.26 | 543.36 | 546.03 | 541.85 | 0 |
| 1733851800 | 543.36 | 0.39 | 0.07 | 542.97 | 546.41 | 542.97 | 0 |
| 1733765400 | 542.97 | -0.26 | -0.05 | 543.23 | 544.59 | 539.85 | 0 |
| 1733506200 | 543.23 | 1.58 | 0.29 | 541.65 | 544.71 | 540.58 | 0 |
| 1733419800 | 541.65 | 0.11 | 0.02 | 541.54 | 544.02 | 539.47 | 0 |
| 1733333400 | 541.54 | 0.32 | 0.06 | 541.22 | 541.54 | 539.5 | 0 |
| 1733247000 | 541.22 | -1.25 | -0.23 | 542.47 | 543.91999 | 539.47 | 0 |
| 1733160600 | 542.47 | 0.82 | 0.15 | 541.65 | 543.66999 | 538.51 | 0 |
| 1732901400 | 541.65 | 0.97 | 0.18 | 540.67999 | 541.98 | 537.83 | 0 |
| 1732815000 | 540.67999 | -1.12 | -0.21 | 541.79999 | 544.6 | 540.07 | 0 |
| 1732728600 | 541.79999 | 2.72 | 0.50 | 539.08 | 541.80999 | 538.63 | 0 |
| 1732642200 | 539.08 | -7.21 | -1.32 | 546.29 | 546.29 | 538.6 | 0 |
| 1732555800 | 546.29 | 2.55 | 0.47 | 543.74 | 546.49 | 542.38 | 0 |
| 1732296600 | 543.74 | 11.32 | 2.13 | 532.41999 | 544.54999 | 532.41999 | 0 |
| 1732210200 | 532.41999 | 2.2 | 0.41 | 530.22 | 532.77 | 527.5 | 0 |
| 1732123800 | 530.22 | 0.86 | 0.16 | 529.36 | 534.34 | 529.36 | 0 |
| 1732037400 | 529.36 | 0.78 | 0.15 | 528.58 | 531.69 | 524.84 | 0 |
| 1731951000 | 528.58 | -2.14 | -0.40 | 530.72 | 531.99 | 526.08 | 0 |
| 1731691800 | 530.72 | -11.89 | -2.19 | 542.61 | 542.61 | 529.23 | 0 |
| 1731605400 | 542.61 | 1.44 | 0.27 | 541.16999 | 543.05999 | 538.23 | 0 |
| 1731519000 | 541.16999 | -2.19 | -0.40 | 543.36 | 543.36 | 537.5 | 0 |
| 1731432600 | 543.36 | -11.35 | -2.05 | 554.71 | 554.71 | 542.67999 | 0 |
| 1731346200 | 554.71 | 2.99 | 0.54 | 551.72 | 556.85 | 551.72 | 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
