Premium
FTSEurofirst 300 Eurozone Food Beverage and Tobacco Index (EB4510)
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 | 6.38 | 0.989883944641 | 644.52 | 667.01 | 644.52 | 0 | 0 | IX |
| 4 | 9.2 | 1.43369175627 | 641.7 | 667.01 | 623.37 | 0 | 0 | IX |
| 12 | -30.79 | -4.51671580924 | 681.69 | 686.85 | 623.37 | 0 | 0 | IX |
| 26 | -69.46 | -9.64240102171 | 720.36 | 757.99 | 623.37 | 0 | 0 | IX |
| 52 | -91.07 | -12.2740811623 | 741.97 | 768.47 | 623.37 | 0 | 0 | IX |
| 156 | -195.58 | -23.1050940365 | 846.48 | 859.26 | 623.37 | 0 | 0 | IX |
| 260 | 535.98 | 466.394013227 | 114.92 | 900.45 | 114.92 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 650.9 | -8.23 | -1.25 | 659.13 | 659.13 | 646.99 | 0 |
| 1738344600 | 659.13 | -2.27 | -0.34 | 661.4 | 663.77 | 658.69 | 0 |
| 1738258200 | 661.4 | 5.53 | 0.84 | 655.87 | 662.80999 | 654.51 | 0 |
| 1738171800 | 655.87 | -6.5 | -0.98 | 662.37 | 662.37 | 654.12 | 0 |
| 1738085400 | 662.37 | 5.71 | 0.87 | 656.66 | 667.01 | 655.49 | 0 |
| 1737999000 | 656.66 | 12.14 | 1.88 | 644.52 | 656.66 | 644.52 | 0 |
| 1737739800 | 644.52 | 4.72 | 0.74 | 639.79999 | 646.49 | 639.79999 | 0 |
| 1737653400 | 639.79999 | 0.12 | 0.02 | 639.67999 | 643.59 | 638.32 | 0 |
| 1737567000 | 639.67999 | -3.89 | -0.60 | 643.57 | 643.57 | 638.03 | 0 |
| 1737480600 | 643.57 | -2.72 | -0.42 | 646.29 | 646.29 | 641.05999 | 0 |
| 1737394200 | 646.29 | 3.22 | 0.50 | 643.07 | 648.04999 | 641.98 | 0 |
| 1737135000 | 643.07 | 10.49 | 1.66 | 632.58 | 644.27 | 632.58 | 0 |
| 1737048600 | 632.58 | 6.54 | 1.04 | 626.04 | 632.58 | 626.04 | 0 |
| 1736962200 | 626.04 | 2.67 | 0.43 | 623.37 | 629.39 | 623.37 | 0 |
| 1736875800 | 623.37 | -3.48 | -0.56 | 626.85 | 633.94 | 623.37 | 0 |
| 1736789400 | 626.85 | -3.15 | -0.50 | 628.67999 | 628.67999 | 624.29999 | 0 |
| 1736530200 | 630 | -18.48 | -2.85 | 648.48 | 648.48 | 630 | 0 |
| 1736443800 | 648.48 | 5.58 | 0.87 | 642.9 | 650.15 | 642.9 | 0 |
| 1736357400 | 642.9 | -6.2 | -0.96 | 649.1 | 649.1 | 639.38 | 0 |
| 1736271000 | 649.1 | 4.58 | 0.71 | 644.52 | 650.83 | 642.30999 | 0 |
| 1736184600 | 644.52 | 2.82 | 0.44 | 641.7 | 644.59 | 635.7 | 0 |
| 1735925400 | 641.7 | -10.38 | -1.59 | 652.08 | 652.66 | 640.88 | 0 |
| 1735839000 | 652.08 | 0.57 | 0.09 | 651.51 | 653.79999 | 646.94 | 0 |
| 1735666200 | 651.51 | 4.6 | 0.71 | 646.91 | 651.51 | 645.03 | 0 |
| 1735579800 | 646.91 | -5.9 | -0.90 | 652.80999 | 652.80999 | 645.5 | 0 |
| 1735320600 | 652.80999 | 5.76 | 0.89 | 647.04999 | 652.80999 | 643.48 | 0 |
| 1735061400 | 647.04999 | 0.93 | 0.14 | 646.12 | 650 | 646.12 | 0 |
| 1734975000 | 646.12 | -0.43 | -0.07 | 646.54999 | 648.12 | 642.67999 | 0 |
| 1734715800 | 646.54999 | -3.55 | -0.55 | 650.1 | 650.1 | 642.95 | 0 |
| 1734629400 | 650.1 | -2.11 | -0.32 | 652.21 | 652.21 | 644.2 | 0 |
| 1734543000 | 652.21 | -7.67 | -1.16 | 659.88 | 660.05999 | 651.48 | 0 |
| 1734456600 | 659.88 | -6.74 | -1.01 | 666.62 | 666.62 | 657.96 | 0 |
| 1734370200 | 666.62 | -4.49 | -0.67 | 671.11 | 671.11 | 663.1 | 0 |
| 1734111000 | 671.11 | 0.94 | 0.14 | 670.16999 | 673.02 | 669.16999 | 0 |
| 1734024600 | 670.16999 | 4.87 | 0.73 | 665.29999 | 670.71 | 664.41 | 0 |
| 1733938200 | 665.29999 | -0.03 | -0.00 | 665.33 | 668.02 | 664.08 | 0 |
| 1733851800 | 665.33 | 1.92 | 0.29 | 663.41 | 667.48 | 662.75 | 0 |
| 1733765400 | 663.41 | 1.35 | 0.20 | 662.05999 | 664.80999 | 658.69 | 0 |
| 1733506200 | 662.05999 | 0.88 | 0.13 | 661.17999 | 666.04999 | 661.17999 | 0 |
| 1733419800 | 661.17999 | 1.52 | 0.23 | 659.66 | 662.02 | 657.87 | 0 |
| 1733333400 | 659.66 | -3.91 | -0.59 | 663.57 | 663.57 | 658.6 | 0 |
| 1733247000 | 663.57 | -1.31 | -0.20 | 664.88 | 668.73 | 663.12 | 0 |
| 1733160600 | 664.88 | 1.61 | 0.24 | 663.27 | 668.55999 | 660.30999 | 0 |
| 1732901400 | 663.27 | 0.28 | 0.04 | 662.99 | 663.27 | 657.1 | 0 |
| 1732815000 | 662.99 | -0.31 | -0.05 | 663.29999 | 667.63 | 661.22 | 0 |
| 1732728600 | 663.29999 | 1.28 | 0.19 | 662.02 | 665.84 | 661.45 | 0 |
| 1732642200 | 662.02 | -9.92 | -1.48 | 671.94 | 671.94 | 660.55999 | 0 |
| 1732555800 | 671.94 | -0.47 | -0.07 | 672.41 | 676.81 | 670.7 | 0 |
| 1732296600 | 672.41 | 7.5 | 1.13 | 664.91 | 673.09 | 664.82 | 0 |
| 1732210200 | 664.91 | -3.87 | -0.58 | 668.78 | 668.78 | 661.92999 | 0 |
| 1732123800 | 668.78 | -3.05 | -0.45 | 671.83 | 675.65 | 665.79999 | 0 |
| 1732037400 | 671.83 | -2.03 | -0.30 | 673.86 | 676.21 | 666.66 | 0 |
| 1731951000 | 673.86 | 1.25 | 0.19 | 672.61 | 674.36 | 670.42999 | 0 |
| 1731691800 | 672.61 | -6.97 | -1.03 | 679.58 | 680.47 | 672.61 | 0 |
| 1731605400 | 679.58 | 7.48 | 1.11 | 672.1 | 681.99 | 670.96 | 0 |
| 1731519000 | 672.1 | -2.57 | -0.38 | 674.67 | 674.67 | 669.03 | 0 |
| 1731432600 | 674.67 | -9.33 | -1.36 | 684 | 684 | 674.67 | 0 |
| 1731346200 | 684 | 2.31 | 0.34 | 681.69 | 686.85 | 681.69 | 0 |
| 1731087000 | 681.69 | -2.49 | -0.36 | 684.18 | 685.4 | 681.44 | 0 |
| 1731000600 | 684.18 | 5.44 | 0.80 | 678.74 | 686.53 | 678.74 | 0 |
| 1730914200 | 678.74 | -16.54 | -2.38 | 695.28 | 703.83 | 677 | 0 |
| 1730827800 | 695.28 | -1.27 | -0.18 | 696.55 | 698.67 | 693.84 | 0 |
| 1730741400 | 696.55 | -5.88 | -0.84 | 702.43 | 703.74 | 696.55 | 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
