Premium
FTSEurofirst 300 Eurozone Automobiles and Parts Index (EB4010)
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 | -37.61 | -3.66262197378 | 1026.86 | 1026.86 | 964.79 | 0 | 0 | IX |
| 4 | 4.53 | 0.460029246893 | 984.72 | 1058.79 | 964.79 | 0 | 0 | IX |
| 12 | 43.04 | 4.54867312753 | 946.21 | 1058.79 | 917.72 | 0 | 0 | IX |
| 26 | 42.35 | 4.4724891752 | 946.9 | 1058.79 | 876.41 | 0 | 0 | IX |
| 52 | -201.51 | -16.9228056031 | 1190.76 | 1251.67 | 876.41 | 0 | 0 | IX |
| 156 | 139.7 | 16.4439997646 | 849.55 | 1251.67 | 751.43 | 0 | 0 | IX |
| 260 | 797.19 | 415.073414558 | 192.06 | 1251.67 | 192.06 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 989.25 | -18.84 | -1.87 | 1008.09 | 1021.41 | 981.36 | 0 |
| 1741627800 | 1008.09 | 10.93 | 1.10 | 997.16 | 1017.24 | 991.95 | 0 |
| 1741368600 | 997.16 | -17.46 | -1.72 | 1014.62 | 1014.62 | 987.41 | 0 |
| 1741282200 | 1014.62 | 22.03 | 2.22 | 992.59 | 1018.4 | 992.59 | 0 |
| 1741195800 | 992.59 | 20.94 | 2.16 | 971.65 | 1010.52 | 971.65 | 0 |
| 1741109400 | 971.65 | -55.21 | -5.38 | 1026.8599 | 1026.8599 | 964.79 | 0 |
| 1741023000 | 1026.8599 | 7.99 | 0.78 | 1018.87 | 1047.78 | 1011.7 | 0 |
| 1740763800 | 1018.87 | 4.17 | 0.41 | 1014.7 | 1022.16 | 998.56 | 0 |
| 1740677400 | 1014.7 | -38.77 | -3.68 | 1053.47 | 1053.47 | 1009.89 | 0 |
| 1740591000 | 1053.47 | 6.63 | 0.63 | 1046.84 | 1054.79 | 1040.93 | 0 |
| 1740504600 | 1046.84 | 5.1 | 0.49 | 1041.74 | 1053.25 | 1032.98 | 0 |
| 1740418200 | 1041.74 | 8.78 | 0.85 | 1032.96 | 1046.13 | 1032.96 | 0 |
| 1740159000 | 1032.96 | -0.59 | -0.06 | 1033.55 | 1039.35 | 1027.75 | 0 |
| 1740072600 | 1033.55 | -6.51 | -0.63 | 1040.06 | 1045.34 | 1029.28 | 0 |
| 1739986200 | 1040.06 | -14.48 | -1.37 | 1054.54 | 1055.42 | 1037.82 | 0 |
| 1739899800 | 1054.54 | 0.84 | 0.08 | 1053.7 | 1058.79 | 1051.08 | 0 |
| 1739813400 | 1053.7 | 6.2 | 0.59 | 1047.5 | 1056.52 | 1044.49 | 0 |
| 1739554200 | 1047.5 | 8.99 | 0.87 | 1038.51 | 1054.66 | 1027.74 | 0 |
| 1739467800 | 1038.51 | 45.8 | 4.61 | 992.71 | 1040.95 | 992.71 | 0 |
| 1739381400 | 992.71 | 4.86 | 0.49 | 987.85 | 999.19 | 987.85 | 0 |
| 1739295000 | 987.85 | 3.13 | 0.32 | 984.72 | 990.03 | 978.04 | 0 |
| 1739208600 | 984.72 | 10.32 | 1.06 | 974.4 | 987.1 | 974.4 | 0 |
| 1738949400 | 974.4 | -14.3 | -1.45 | 988.7 | 993.36 | 971.39 | 0 |
| 1738863000 | 988.7 | 13.65 | 1.40 | 975.05 | 990.04 | 970.7 | 0 |
| 1738776600 | 975.05 | -11.06 | -1.12 | 986.11 | 986.11 | 965.8 | 0 |
| 1738690200 | 986.11 | 19.78 | 2.05 | 966.33 | 990.98 | 953.39 | 0 |
| 1738603800 | 966.33 | -21.64 | -2.19 | 987.97 | 987.97 | 943.27 | 0 |
| 1738344600 | 987.97 | -1.91 | -0.19 | 989.88 | 992.4 | 984.73 | 0 |
| 1738258200 | 989.88 | 7.74 | 0.79 | 982.14 | 990.75 | 980.95 | 0 |
| 1738171800 | 982.14 | 0.75 | 0.08 | 981.39 | 986.87 | 979.05 | 0 |
| 1738085400 | 981.39 | 0.04 | 0.00 | 981.35 | 996.87 | 979.71 | 0 |
| 1737999000 | 981.35 | 8.35 | 0.86 | 973 | 983 | 969.14 | 0 |
| 1737739800 | 973 | 10.82 | 1.12 | 962.18 | 985.52 | 962.18 | 0 |
| 1737653400 | 962.18 | -5.28 | -0.55 | 967.46 | 971.03 | 960.47 | 0 |
| 1737567000 | 967.46 | 1.18 | 0.12 | 966.28 | 974.14 | 962.64 | 0 |
| 1737480600 | 966.28 | -7.07 | -0.73 | 973.35 | 973.35 | 963.06 | 0 |
| 1737394200 | 973.35 | 11.34 | 1.18 | 962.01 | 979.84 | 953.82 | 0 |
| 1737135000 | 962.01 | 9.23 | 0.97 | 952.78 | 969.99 | 952.78 | 0 |
| 1737048600 | 952.78 | -6.42 | -0.67 | 959.2 | 969.41 | 952.78 | 0 |
| 1736962200 | 959.2 | 17.46 | 1.85 | 941.74 | 961.93 | 940.86 | 0 |
| 1736875800 | 941.74 | 7.11 | 0.76 | 934.63 | 952.92 | 934.63 | 0 |
| 1736789400 | 934.63 | -6.92 | -0.73 | 935.92 | 939.3 | 927.98 | 0 |
| 1736530200 | 941.55 | 7.18 | 0.77 | 934.37 | 954.94 | 929.97 | 0 |
| 1736443800 | 934.37 | -6.27 | -0.67 | 940.64 | 940.64 | 928.79 | 0 |
| 1736357400 | 940.64 | -8.6 | -0.91 | 949.24 | 949.83 | 934.21 | 0 |
| 1736271000 | 949.24 | 0.96 | 0.10 | 948.28 | 951.57 | 940.69 | 0 |
| 1736184600 | 948.28 | 26.64 | 2.89 | 921.64 | 966.11 | 921.64 | 0 |
| 1735925400 | 921.64 | -15.09 | -1.61 | 936.73 | 936.73 | 917.72 | 0 |
| 1735839000 | 936.73 | -6.98 | -0.74 | 943.71 | 945.53 | 924.14 | 0 |
| 1735666200 | 943.71 | 1.08 | 0.11 | 942.63 | 944.02 | 942.33 | 0 |
| 1735579800 | 942.63 | -0.63 | -0.07 | 943.26 | 946.95 | 937.43 | 0 |
| 1735320600 | 943.26 | 13.14 | 1.41 | 930.12 | 943.26 | 929.08 | 0 |
| 1735061400 | 930.12 | 1.46 | 0.16 | 928.66 | 930.69 | 928.66 | 0 |
| 1734975000 | 928.66 | -8.82 | -0.94 | 937.48 | 937.48 | 924.32 | 0 |
| 1734715800 | 937.48 | 3.97 | 0.43 | 933.51 | 938.33 | 920.61 | 0 |
| 1734629400 | 933.51 | -12.37 | -1.31 | 945.88 | 949.68 | 933.51 | 0 |
| 1734543000 | 945.88 | 1.64 | 0.17 | 944.24 | 952.99 | 944.24 | 0 |
| 1734456600 | 944.24 | -1.97 | -0.21 | 946.21 | 950.27 | 938.52 | 0 |
| 1734370200 | 946.21 | -28.65 | -2.94 | 974.86 | 974.86 | 941.09 | 0 |
| 1734111000 | 974.86 | 5.5 | 0.57 | 969.36 | 985.87 | 969.36 | 0 |
| 1734024600 | 969.36 | 7.62 | 0.79 | 961.74 | 971.17 | 961.74 | 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
