Premium
FTSEurofirst 300 Eurozone Financial Services Index (EB3020)
FTSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 0.0696995089709 | 1276.91 | 1277.8 | 1259.47 | 0 | 0 | IX |
| 4 | 8.49 | 0.668867337372 | 1269.31 | 1296.08 | 1259.47 | 0 | 0 | IX |
| 12 | 18.77 | 1.49083024233 | 1259.03 | 1307.83 | 1218.82 | 0 | 0 | IX |
| 26 | 99.19 | 8.41584578444 | 1178.61 | 1307.83 | 1093.99 | 0 | 0 | IX |
| 52 | 166.85 | 15.0186777083 | 1110.95 | 1307.83 | 1093.99 | 0 | 0 | IX |
| 156 | 162.96 | 14.6173441929 | 1114.84 | 1307.83 | 934.79 | 0 | 0 | IX |
| 260 | 1163.58 | 1018.718263 | 114.22 | 1307.83 | 114.22 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1277.8 | 11.55 | 0.91 | 1266.25 | 1277.8 | 1263.3699 | 0 |
| 1735061400 | 1266.25 | 1.71 | 0.14 | 1264.54 | 1267.98 | 1264.54 | 0 |
| 1734975000 | 1264.54 | -9.92 | -0.78 | 1274.46 | 1274.46 | 1264.54 | 0 |
| 1734715800 | 1274.46 | -2.45 | -0.19 | 1276.91 | 1276.91 | 1259.47 | 0 |
| 1734629400 | 1276.91 | -9.38 | -0.73 | 1286.29 | 1286.29 | 1270.59 | 0 |
| 1734543000 | 1286.29 | -1.89 | -0.15 | 1288.18 | 1290.8699 | 1284.89 | 0 |
| 1734456600 | 1288.18 | 0.01 | 0.00 | 1288.17 | 1292.14 | 1283.95 | 0 |
| 1734370200 | 1288.17 | -0.56 | -0.04 | 1288.73 | 1290.48 | 1285.07 | 0 |
| 1734111000 | 1288.73 | -0.39 | -0.03 | 1289.1199 | 1293.27 | 1285.3699 | 0 |
| 1734024600 | 1289.1199 | -0.98 | -0.08 | 1290.1 | 1294.8599 | 1287.8 | 0 |
| 1733938200 | 1290.1 | 5.33 | 0.41 | 1284.77 | 1291.97 | 1282.26 | 0 |
| 1733851800 | 1284.77 | 2.12 | 0.17 | 1282.65 | 1287.24 | 1281.6 | 0 |
| 1733765400 | 1282.65 | -7.5 | -0.58 | 1290.15 | 1295.51 | 1280.98 | 0 |
| 1733506200 | 1290.15 | -2.02 | -0.16 | 1292.17 | 1294.04 | 1286.32 | 0 |
| 1733419800 | 1292.17 | 16.72 | 1.31 | 1275.45 | 1296.08 | 1275.39 | 0 |
| 1733333400 | 1275.45 | 6.11 | 0.48 | 1269.34 | 1280.1099 | 1269.1099 | 0 |
| 1733247000 | 1269.34 | -2.62 | -0.21 | 1271.96 | 1273.35 | 1261.1099 | 0 |
| 1733160600 | 1271.96 | -1.82 | -0.14 | 1273.78 | 1279.32 | 1262.2 | 0 |
| 1732901400 | 1273.78 | 4.47 | 0.35 | 1269.31 | 1275.42 | 1264.23 | 0 |
| 1732815000 | 1269.31 | 4.47 | 0.35 | 1264.84 | 1271.47 | 1264.84 | 0 |
| 1732728600 | 1264.84 | 11.29 | 0.90 | 1253.55 | 1265.91 | 1253.55 | 0 |
| 1732642200 | 1253.55 | -10.7 | -0.85 | 1264.25 | 1264.25 | 1252.76 | 0 |
| 1732555800 | 1264.25 | 1.18 | 0.09 | 1263.07 | 1270.91 | 1262.03 | 0 |
| 1732296600 | 1263.07 | 10.18 | 0.81 | 1252.89 | 1263.15 | 1244.34 | 0 |
| 1732210200 | 1252.89 | 7.18 | 0.58 | 1245.71 | 1254.22 | 1240.59 | 0 |
| 1732123800 | 1245.71 | -1.86 | -0.15 | 1247.57 | 1256.59 | 1244.31 | 0 |
| 1732037400 | 1247.57 | -7.8 | -0.62 | 1255.3699 | 1258.99 | 1233.33 | 0 |
| 1731951000 | 1255.3699 | 10.92 | 0.88 | 1244.45 | 1255.3699 | 1240.71 | 0 |
| 1731691800 | 1244.45 | -2.97 | -0.24 | 1247.42 | 1249.15 | 1238.25 | 0 |
| 1731605400 | 1247.42 | 16.89 | 1.37 | 1230.53 | 1247.42 | 1230.53 | 0 |
| 1731519000 | 1230.53 | -2 | -0.16 | 1232.53 | 1237.8 | 1218.82 | 0 |
| 1731432600 | 1232.53 | -41.51 | -3.26 | 1274.04 | 1274.04 | 1230.43 | 0 |
| 1731346200 | 1274.04 | 14.87 | 1.18 | 1259.17 | 1276.8699 | 1259.17 | 0 |
| 1731087000 | 1259.17 | -2.43 | -0.19 | 1261.6 | 1266.35 | 1252.6 | 0 |
| 1731000600 | 1261.6 | -0.28 | -0.02 | 1261.88 | 1270.93 | 1261.35 | 0 |
| 1730914200 | 1261.88 | -14.44 | -1.13 | 1276.32 | 1295.13 | 1258.6 | 0 |
| 1730827800 | 1276.32 | 0.2 | 0.02 | 1276.1199 | 1281.28 | 1272.53 | 0 |
| 1730741400 | 1276.1199 | -5.07 | -0.40 | 1281.19 | 1284.27 | 1274.26 | 0 |
| 1730482200 | 1281.19 | 13.25 | 1.05 | 1267.94 | 1284.44 | 1266.94 | 0 |
| 1730395800 | 1267.94 | -6.86 | -0.54 | 1274.8 | 1274.8 | 1260.45 | 0 |
| 1730309400 | 1274.8 | -18.12 | -1.40 | 1292.92 | 1292.92 | 1272.83 | 0 |
| 1730223000 | 1292.92 | -6.1 | -0.47 | 1299.02 | 1307.83 | 1292.78 | 0 |
| 1730136600 | 1299.02 | 11.22 | 0.87 | 1287.8 | 1300.46 | 1282.22 | 0 |
| 1729873800 | 1287.8 | 0.05 | 0.00 | 1287.75 | 1291.3599 | 1281.17 | 0 |
| 1729787400 | 1287.75 | 9.9 | 0.77 | 1277.85 | 1296.29 | 1277.85 | 0 |
| 1729701000 | 1277.85 | -16.04 | -1.24 | 1293.89 | 1293.99 | 1274.1099 | 0 |
| 1729614600 | 1293.89 | -2.31 | -0.18 | 1296.2 | 1296.38 | 1284.71 | 0 |
| 1729528200 | 1296.2 | -8.27 | -0.63 | 1304.47 | 1305.51 | 1295 | 0 |
| 1729269000 | 1304.47 | 2.92 | 0.22 | 1301.55 | 1304.47 | 1295.03 | 0 |
| 1729182600 | 1301.55 | 12.8 | 0.99 | 1288.75 | 1303.1 | 1287.24 | 0 |
| 1729096200 | 1288.75 | 3.08 | 0.24 | 1285.67 | 1293.76 | 1284.13 | 0 |
| 1729009800 | 1285.67 | 5.68 | 0.44 | 1279.99 | 1293.71 | 1279.99 | 0 |
| 1728923400 | 1279.99 | 11.92 | 0.94 | 1268.07 | 1279.99 | 1268.07 | 0 |
| 1728664200 | 1268.07 | 11.87 | 0.94 | 1256.2 | 1269.83 | 1256.2 | 0 |
| 1728577800 | 1256.2 | -11.26 | -0.89 | 1267.46 | 1267.46 | 1256.2 | 0 |
| 1728491400 | 1267.46 | 2.72 | 0.22 | 1264.74 | 1267.46 | 1258.29 | 0 |
| 1728405000 | 1264.74 | 8.28 | 0.66 | 1256.46 | 1264.74 | 1250.02 | 0 |
| 1728318600 | 1256.46 | 6.1 | 0.49 | 1250.3599 | 1262.34 | 1250.01 | 0 |
| 1728059400 | 1250.3599 | -8.67 | -0.69 | 1259.03 | 1261.57 | 1248.23 | 0 |
| 1727973000 | 1259.03 | -6.37 | -0.50 | 1265.4 | 1265.4 | 1254.22 | 0 |
| 1727886600 | 1265.4 | 6.92 | 0.55 | 1258.48 | 1265.4 | 1253.93 | 0 |
| 1727800200 | 1258.48 | -0.29 | -0.02 | 1258.77 | 1269.5 | 1255.75 | 0 |
| 1727713800 | 1258.77 | -10.74 | -0.85 | 1269.51 | 1269.51 | 1253.53 | 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
