Premium
FTSEurofirst 300 Eurozone Media Index (EB4030)
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 | 5.17 | 0.749123366274 | 690.14 | 695.73 | 682.42 | 0 | 0 | IX |
| 4 | 18.11 | 2.674246899 | 677.2 | 709.79 | 674.53 | 0 | 0 | IX |
| 12 | 25.68 | 3.83495363111 | 669.63 | 709.79 | 657 | 0 | 0 | IX |
| 26 | -16.51 | -2.31940659155 | 711.82 | 716.54 | 617.91 | 0 | 0 | IX |
| 52 | 81.84 | 13.3405056482 | 613.47 | 722.86 | 602.74 | 0 | 0 | IX |
| 156 | 167.6 | 31.7598681094 | 527.71 | 722.86 | 414.5 | 0 | 0 | IX |
| 260 | 573.13 | 469.08659355 | 122.18 | 722.86 | 122.18 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 695.31 | 5.18 | 0.75 | 690.13 | 695.73 | 690.13 | 0 |
| 1735061400 | 690.13 | 0.42 | 0.06 | 689.71 | 694.58 | 689.71 | 0 |
| 1734975000 | 689.71 | -3.14 | -0.45 | 692.85 | 693.1 | 685.59 | 0 |
| 1734715800 | 692.85 | 2.71 | 0.39 | 690.14 | 693.16 | 682.42 | 0 |
| 1734629400 | 690.14 | -17.97 | -2.54 | 708.11 | 708.13 | 688.53 | 0 |
| 1734543000 | 708.11 | 2.03 | 0.29 | 706.08 | 709.79 | 705.21 | 0 |
| 1734456600 | 706.08 | -2.85 | -0.40 | 708.93 | 709.03 | 703.55 | 0 |
| 1734370200 | 708.93 | 3.23 | 0.46 | 705.7 | 708.93 | 699.01 | 0 |
| 1734111000 | 705.7 | 0.62 | 0.09 | 705.08 | 709.36 | 703.89 | 0 |
| 1734024600 | 705.08 | -2.05 | -0.29 | 707.13 | 707.68 | 700.01 | 0 |
| 1733938200 | 707.13 | 13.17 | 1.90 | 693.96 | 709.72 | 693.96 | 0 |
| 1733851800 | 693.96 | -3.27 | -0.47 | 697.23 | 698.36 | 690.8 | 0 |
| 1733765400 | 697.23 | -0.71 | -0.10 | 697.94 | 706.63 | 695.44 | 0 |
| 1733506200 | 697.94 | 4.04 | 0.58 | 693.9 | 697.94 | 689.59 | 0 |
| 1733419800 | 693.9 | 6.05 | 0.88 | 687.85 | 693.9 | 687.46 | 0 |
| 1733333400 | 687.85 | -2.37 | -0.34 | 690.22 | 690.22 | 686.27 | 0 |
| 1733247000 | 690.22 | 2.91 | 0.42 | 687.31 | 690.53 | 686.77 | 0 |
| 1733160600 | 687.31 | 5.73 | 0.84 | 681.58 | 687.31 | 679.17 | 0 |
| 1732901400 | 681.58 | 4.38 | 0.65 | 677.2 | 681.58 | 674.53 | 0 |
| 1732815000 | 677.2 | -1.41 | -0.21 | 678.61 | 682.02 | 677.2 | 0 |
| 1732728600 | 678.61 | 0.9 | 0.13 | 677.71 | 679.24 | 673.38 | 0 |
| 1732642200 | 677.71 | -0.71 | -0.10 | 678.42 | 679.58 | 675.15 | 0 |
| 1732555800 | 678.42 | -2.1 | -0.31 | 680.52 | 683.58 | 676.71 | 0 |
| 1732296600 | 680.52 | 17.78 | 2.68 | 662.74 | 682.16 | 662.74 | 0 |
| 1732210200 | 662.74 | -1.42 | -0.21 | 664.16 | 664.54999 | 660.05999 | 0 |
| 1732123800 | 664.16 | -0.93 | -0.14 | 665.09 | 666.5 | 662.13 | 0 |
| 1732037400 | 665.09 | -2.6 | -0.39 | 667.69 | 669.53 | 657 | 0 |
| 1731951000 | 667.69 | 3.12 | 0.47 | 664.57 | 669.08 | 661.98 | 0 |
| 1731691800 | 664.57 | -27.42 | -3.96 | 691.99 | 691.99 | 661.54999 | 0 |
| 1731605400 | 691.99 | 7.04 | 1.03 | 684.95 | 692.76 | 682.59 | 0 |
| 1731519000 | 684.95 | 0.39 | 0.06 | 684.56 | 684.95 | 678.63 | 0 |
| 1731432600 | 684.56 | -13.9 | -1.99 | 698.46 | 698.46 | 683.09 | 0 |
| 1731346200 | 698.46 | -0.23 | -0.03 | 698.69 | 703.13 | 698.07 | 0 |
| 1731087000 | 698.69 | 2.94 | 0.42 | 695.75 | 702.19 | 689.89 | 0 |
| 1731000600 | 695.75 | 3.07 | 0.44 | 692.68 | 698.92 | 692.2 | 0 |
| 1730914200 | 692.68 | 4.24 | 0.62 | 688.44 | 707.58 | 688.44 | 0 |
| 1730827800 | 688.44 | 9.67 | 1.42 | 678.77 | 688.44 | 678.31 | 0 |
| 1730741400 | 678.77 | -2.86 | -0.42 | 681.63 | 684.43 | 678.77 | 0 |
| 1730482200 | 681.63 | 7.92 | 1.18 | 673.71 | 684.33 | 673.71 | 0 |
| 1730395800 | 673.71 | -7.07 | -1.04 | 680.78 | 680.78 | 670.05999 | 0 |
| 1730309400 | 680.78 | -14.87 | -2.14 | 695.65 | 695.65 | 680.51 | 0 |
| 1730223000 | 695.65 | -3.7 | -0.53 | 699.35 | 703.55 | 695.65 | 0 |
| 1730136600 | 699.35 | 9.26 | 1.34 | 690.09 | 701.69 | 690.09 | 0 |
| 1729873800 | 690.09 | 1.81 | 0.26 | 688.28 | 690.89 | 683.47 | 0 |
| 1729787400 | 688.28 | 2.2 | 0.32 | 686.08 | 690.74 | 685.31 | 0 |
| 1729701000 | 686.08 | -2.85 | -0.41 | 688.93 | 690.45 | 685.93 | 0 |
| 1729614600 | 688.93 | -6.06 | -0.87 | 694.99 | 694.99 | 685.25 | 0 |
| 1729528200 | 694.99 | -4.18 | -0.60 | 699.17 | 701.17 | 693.56 | 0 |
| 1729269000 | 699.17 | -4.08 | -0.58 | 703.25 | 703.25 | 696.01 | 0 |
| 1729182600 | 703.25 | 9.31 | 1.34 | 693.94 | 703.25 | 692.49 | 0 |
| 1729096200 | 693.94 | -1.08 | -0.16 | 695.02 | 696.54 | 691.61 | 0 |
| 1729009800 | 695.02 | 9.33 | 1.36 | 685.69 | 697.1 | 685.69 | 0 |
| 1728923400 | 685.69 | 6.26 | 0.92 | 679.43 | 686.02 | 679.43 | 0 |
| 1728664200 | 679.43 | 4.64 | 0.69 | 674.79 | 681 | 674.79 | 0 |
| 1728577800 | 674.79 | -1.2 | -0.18 | 675.99 | 677.21 | 673.06 | 0 |
| 1728491400 | 675.99 | 2.07 | 0.31 | 673.92 | 677.42 | 673.76 | 0 |
| 1728405000 | 673.92 | 3.9 | 0.58 | 670.02 | 674.59 | 666.69 | 0 |
| 1728318600 | 670.02 | 2.83 | 0.42 | 667.19 | 672.3 | 666.03 | 0 |
| 1728059400 | 667.19 | -2.44 | -0.36 | 669.63 | 670.84 | 664.83 | 0 |
| 1727973000 | 669.63 | -7.34 | -1.08 | 676.97 | 676.97 | 666.58 | 0 |
| 1727886600 | 676.97 | 4.79 | 0.71 | 672.18 | 676.97 | 669.46 | 0 |
| 1727800200 | 672.18 | -1.51 | -0.22 | 673.69 | 679.04 | 671.15 | 0 |
| 1727713800 | 673.69 | -15.41 | -2.24 | 689.1 | 689.1 | 673.36 | 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
