Premium
FTSEurofirst 300 Eurozone Retail Index (EB4040)
FTSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.53 | 0.849390092109 | 1004.25 | 1019.9 | 994.49 | 0 | 0 | IX |
| 4 | -40.45 | -3.84056663787 | 1053.23 | 1144.69 | 994.49 | 0 | 0 | IX |
| 12 | -32.66 | -3.12404346495 | 1045.44 | 1144.69 | 994.49 | 0 | 0 | IX |
| 26 | 74.26 | 7.91245791246 | 938.52 | 1144.69 | 851.93 | 0 | 0 | IX |
| 52 | 226.49 | 28.8048938687 | 786.29 | 1144.69 | 747.83 | 0 | 0 | IX |
| 156 | 246.83 | 32.2253410797 | 765.95 | 1144.69 | 442.26 | 0 | 0 | IX |
| 260 | 878.37 | 653.500483595 | 134.41 | 1144.69 | 134.41 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1012.78 | 6.5 | 0.65 | 1006.28 | 1014.61 | 1004.45 | 0 |
| 1735061400 | 1006.28 | 1.42 | 0.14 | 1004.86 | 1008.92 | 1004.86 | 0 |
| 1734975000 | 1004.86 | -12.6 | -1.24 | 1017.46 | 1017.46 | 1004.86 | 0 |
| 1734715800 | 1017.46 | 13.21 | 1.32 | 1004.25 | 1019.9 | 994.49 | 0 |
| 1734629400 | 1004.25 | -18.09 | -1.77 | 1022.34 | 1022.34 | 999.78 | 0 |
| 1734543000 | 1022.34 | 2.04 | 0.20 | 1020.3 | 1026.81 | 1010.34 | 0 |
| 1734456600 | 1020.3 | -3.66 | -0.36 | 1023.96 | 1039.82 | 1015.43 | 0 |
| 1734370200 | 1023.96 | 3.66 | 0.36 | 1020.3 | 1023.96 | 1009.33 | 0 |
| 1734111000 | 1020.3 | 10.77 | 1.07 | 1009.53 | 1028.43 | 1009.53 | 0 |
| 1734024600 | 1009.53 | -29.47 | -2.84 | 1039 | 1039 | 1005.26 | 0 |
| 1733938200 | 1039 | -72.76 | -6.54 | 1111.76 | 1111.76 | 1037.38 | 0 |
| 1733851800 | 1111.76 | -10.98 | -0.98 | 1122.74 | 1125.59 | 1110.14 | 0 |
| 1733765400 | 1122.74 | -11.79 | -1.04 | 1134.53 | 1134.53 | 1120.71 | 0 |
| 1733506200 | 1134.53 | 0.81 | 0.07 | 1133.72 | 1138.19 | 1126.81 | 0 |
| 1733419800 | 1133.72 | -4.06 | -0.36 | 1137.78 | 1144.69 | 1130.8699 | 0 |
| 1733333400 | 1137.78 | 22.76 | 2.04 | 1115.02 | 1142.66 | 1115.02 | 0 |
| 1733247000 | 1115.02 | 23.99 | 2.20 | 1091.03 | 1115.02 | 1091.03 | 0 |
| 1733160600 | 1091.03 | 30.48 | 2.87 | 1060.55 | 1091.03 | 1058.51 | 0 |
| 1732901400 | 1060.55 | 7.32 | 0.70 | 1053.23 | 1060.55 | 1048.76 | 0 |
| 1732815000 | 1053.23 | -0.41 | -0.04 | 1053.64 | 1061.3599 | 1050.79 | 0 |
| 1732728600 | 1053.64 | -16.66 | -1.56 | 1070.3 | 1070.71 | 1045.91 | 0 |
| 1732642200 | 1070.3 | -7.32 | -0.68 | 1077.6199 | 1077.6199 | 1065.83 | 0 |
| 1732555800 | 1077.6199 | 1.22 | 0.11 | 1076.4 | 1084.94 | 1075.59 | 0 |
| 1732296600 | 1076.4 | 23.58 | 2.24 | 1052.82 | 1076.4 | 1052.82 | 0 |
| 1732210200 | 1052.82 | 10.57 | 1.01 | 1042.25 | 1054.04 | 1036.56 | 0 |
| 1732123800 | 1042.25 | 4.06 | 0.39 | 1038.19 | 1052.01 | 1037.78 | 0 |
| 1732037400 | 1038.19 | -3.66 | -0.35 | 1041.85 | 1041.85 | 1017.86 | 0 |
| 1731951000 | 1041.85 | 4.88 | 0.47 | 1036.97 | 1041.85 | 1031.28 | 0 |
| 1731691800 | 1036.97 | 0 | 0.00 | 1036.97 | 1043.88 | 1029.25 | 0 |
| 1731605400 | 1036.97 | 5.28 | 0.51 | 1031.69 | 1039 | 1023.96 | 0 |
| 1731519000 | 1031.69 | 9.76 | 0.96 | 1021.93 | 1035.75 | 1017.05 | 0 |
| 1731432600 | 1021.93 | -14.63 | -1.41 | 1036.56 | 1036.56 | 1017.05 | 0 |
| 1731346200 | 1036.56 | -20.33 | -1.92 | 1056.89 | 1067.05 | 1036.56 | 0 |
| 1731087000 | 1056.89 | 6.51 | 0.62 | 1050.38 | 1063.39 | 1049.57 | 0 |
| 1731000600 | 1050.38 | 0.81 | 0.08 | 1049.57 | 1056.48 | 1041.44 | 0 |
| 1730914200 | 1049.57 | -18.29 | -1.71 | 1067.8599 | 1073.55 | 1045.91 | 0 |
| 1730827800 | 1067.8599 | 10.16 | 0.96 | 1057.7 | 1067.8599 | 1053.64 | 0 |
| 1730741400 | 1057.7 | -13.01 | -1.22 | 1070.71 | 1074.3699 | 1057.7 | 0 |
| 1730482200 | 1070.71 | 7.72 | 0.73 | 1062.99 | 1076.4 | 1060.95 | 0 |
| 1730395800 | 1062.99 | -18.29 | -1.69 | 1081.28 | 1081.28 | 1055.67 | 0 |
| 1730309400 | 1081.28 | -15.3 | -1.40 | 1096.58 | 1096.58 | 1070.81 | 0 |
| 1730223000 | 1096.58 | -4.83 | -0.44 | 1101.41 | 1111.08 | 1096.18 | 0 |
| 1730136600 | 1101.41 | 2.82 | 0.26 | 1098.59 | 1112.69 | 1098.59 | 0 |
| 1729873800 | 1098.59 | -8.86 | -0.80 | 1107.45 | 1107.45 | 1084.9 | 0 |
| 1729787400 | 1107.45 | 10.06 | 0.92 | 1097.39 | 1108.66 | 1096.98 | 0 |
| 1729701000 | 1097.39 | 5.24 | 0.48 | 1092.15 | 1100.2 | 1086.92 | 0 |
| 1729614600 | 1092.15 | 6.04 | 0.56 | 1086.1099 | 1092.15 | 1066.38 | 0 |
| 1729528200 | 1086.1099 | 4.83 | 0.45 | 1081.28 | 1088.53 | 1076.04 | 0 |
| 1729269000 | 1081.28 | -17.72 | -1.61 | 1099 | 1099 | 1078.8599 | 0 |
| 1729182600 | 1099 | -7.65 | -0.69 | 1106.65 | 1109.06 | 1094.97 | 0 |
| 1729096200 | 1106.65 | 17.32 | 1.59 | 1089.33 | 1109.8699 | 1089.33 | 0 |
| 1729009800 | 1089.33 | 1.21 | 0.11 | 1088.1199 | 1094.16 | 1086.51 | 0 |
| 1728923400 | 1088.1199 | 16.51 | 1.54 | 1071.6099 | 1088.1199 | 1071.6099 | 0 |
| 1728664200 | 1071.6099 | 11.27 | 1.06 | 1060.34 | 1074.83 | 1054.3 | 0 |
| 1728577800 | 1060.34 | -2.41 | -0.23 | 1062.75 | 1066.78 | 1052.69 | 0 |
| 1728491400 | 1062.75 | -3.63 | -0.34 | 1066.38 | 1067.59 | 1057.92 | 0 |
| 1728405000 | 1066.38 | 10.88 | 1.03 | 1055.5 | 1066.38 | 1048.66 | 0 |
| 1728318600 | 1055.5 | 11.27 | 1.08 | 1044.23 | 1063.56 | 1044.23 | 0 |
| 1728059400 | 1044.23 | -1.21 | -0.12 | 1045.44 | 1048.66 | 1039.4 | 0 |
| 1727973000 | 1045.44 | -1.2 | -0.11 | 1046.64 | 1051.48 | 1041.41 | 0 |
| 1727886600 | 1046.64 | -7.25 | -0.69 | 1053.89 | 1055.5 | 1041.41 | 0 |
| 1727800200 | 1053.89 | -16.11 | -1.51 | 1070 | 1070.81 | 1046.24 | 0 |
| 1727713800 | 1070 | -3.63 | -0.34 | 1073.63 | 1082.49 | 1070 | 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
