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 | 30.82 | 2.27063425991 | 1357.33 | 1392.37 | 1349.73 | 0 | 0 | IX |
| 4 | 104.17 | 8.11305472048 | 1283.98 | 1392.37 | 1283.98 | 0 | 0 | IX |
| 12 | 132.78 | 10.5769613739 | 1255.37 | 1392.37 | 1233.33 | 0 | 0 | IX |
| 26 | 252.75 | 22.2608772239 | 1135.4 | 1392.37 | 1133.23 | 0 | 0 | IX |
| 52 | 259.92 | 23.0378557564 | 1128.23 | 1392.37 | 1093.99 | 0 | 0 | IX |
| 156 | 284.68 | 25.7986170897 | 1103.47 | 1392.37 | 934.79 | 0 | 0 | IX |
| 260 | 1273.93 | 1115.33006479 | 114.22 | 1392.37 | 114.22 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 1388.15 | 10.64 | 0.77 | 1377.51 | 1392.3699 | 1377.51 | 0 |
| 1739208600 | 1377.51 | 4.48 | 0.33 | 1373.03 | 1381.52 | 1373.03 | 0 |
| 1738949400 | 1373.03 | -2.36 | -0.17 | 1375.39 | 1379.08 | 1372.75 | 0 |
| 1738863000 | 1375.39 | 5.15 | 0.38 | 1370.24 | 1378.58 | 1365.17 | 0 |
| 1738776600 | 1370.24 | 4.06 | 0.30 | 1366.18 | 1371.01 | 1359.2 | 0 |
| 1738690200 | 1366.18 | 8.85 | 0.65 | 1357.33 | 1367 | 1349.73 | 0 |
| 1738603800 | 1357.33 | -5.3 | -0.39 | 1362.63 | 1362.63 | 1344.09 | 0 |
| 1738344600 | 1362.63 | -7.64 | -0.56 | 1370.27 | 1370.53 | 1360.97 | 0 |
| 1738258200 | 1370.27 | 18.38 | 1.36 | 1351.89 | 1370.27 | 1351.89 | 0 |
| 1738171800 | 1351.89 | 0.58 | 0.04 | 1351.31 | 1357.42 | 1351.31 | 0 |
| 1738085400 | 1351.31 | -1.44 | -0.11 | 1352.75 | 1360.23 | 1351.25 | 0 |
| 1737999000 | 1352.75 | 9.82 | 0.73 | 1342.93 | 1352.75 | 1337.64 | 0 |
| 1737739800 | 1342.93 | 5.99 | 0.45 | 1336.94 | 1346.19 | 1336.94 | 0 |
| 1737653400 | 1336.94 | 2.59 | 0.19 | 1334.35 | 1341.28 | 1332.63 | 0 |
| 1737567000 | 1334.35 | 8.56 | 0.65 | 1325.79 | 1336.72 | 1325.79 | 0 |
| 1737480600 | 1325.79 | 4.53 | 0.34 | 1321.26 | 1326.45 | 1318.94 | 0 |
| 1737394200 | 1321.26 | -1.05 | -0.08 | 1322.31 | 1326.59 | 1319.65 | 0 |
| 1737135000 | 1322.31 | 10.97 | 0.84 | 1311.34 | 1326.76 | 1311.34 | 0 |
| 1737048600 | 1311.34 | 3.37 | 0.26 | 1307.97 | 1313.58 | 1303.91 | 0 |
| 1736962200 | 1307.97 | 11.88 | 0.92 | 1296.09 | 1314.21 | 1295.47 | 0 |
| 1736875800 | 1296.09 | 12.11 | 0.94 | 1283.98 | 1298.59 | 1283.98 | 0 |
| 1736789400 | 1283.98 | -4.79 | -0.37 | 1285.16 | 1285.69 | 1279.39 | 0 |
| 1736530200 | 1288.77 | -14.3 | -1.10 | 1303.07 | 1307.01 | 1288.77 | 0 |
| 1736443800 | 1303.07 | 8.38 | 0.65 | 1294.69 | 1305.42 | 1293.22 | 0 |
| 1736357400 | 1294.69 | 9.09 | 0.71 | 1285.6 | 1297.27 | 1283.33 | 0 |
| 1736271000 | 1285.6 | 8.5 | 0.67 | 1277.1 | 1285.6 | 1272.01 | 0 |
| 1736184600 | 1277.1 | 4.68 | 0.37 | 1272.42 | 1281.45 | 1271.75 | 0 |
| 1735925400 | 1272.42 | -10.16 | -0.79 | 1282.58 | 1286.39 | 1270.73 | 0 |
| 1735839000 | 1282.58 | 4.35 | 0.34 | 1278.23 | 1282.58 | 1268.8599 | 0 |
| 1735666200 | 1278.23 | 5.55 | 0.44 | 1272.68 | 1278.23 | 1271.58 | 0 |
| 1735579800 | 1272.68 | -5.12 | -0.40 | 1277.8 | 1280.3 | 1271.05 | 0 |
| 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 |
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
