Premium
FTSEurofirst 300 Eurozone Personal Care Drug and Grocery Stores (EB4520)
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 | -33.12 | -1.69514947718 | 1953.81 | 1980.05 | 1897.55 | 0 | 0 | IX |
| 4 | 21.1 | 1.1107660074 | 1899.59 | 1980.05 | 1874.54 | 0 | 0 | IX |
| 12 | 58.73 | 3.15420309781 | 1861.96 | 1980.05 | 1785.32 | 0 | 0 | IX |
| 26 | 160.54 | 9.12081356703 | 1760.15 | 1980.05 | 1756.24 | 0 | 0 | IX |
| 52 | 136.8 | 7.66863427678 | 1783.89 | 1980.05 | 1717.77 | 0 | 0 | IX |
| 156 | 163.8 | 9.3232928641 | 1756.89 | 1980.05 | 1580.92 | 0 | 0 | IX |
| 260 | 1815.06 | 1718.31865947 | 105.63 | 2128.81 | 105.63 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1921.89 | -10.11 | -0.52 | 1932 | 1934.96 | 1913.34 | 0 |
| 1739467800 | 1932 | 31.96 | 1.68 | 1900.04 | 1932.94 | 1897.55 | 0 |
| 1739381400 | 1900.04 | -71.19 | -3.61 | 1971.23 | 1971.23 | 1898.05 | 0 |
| 1739295000 | 1971.23 | 7.28 | 0.37 | 1963.95 | 1980.05 | 1963.95 | 0 |
| 1739208600 | 1963.95 | 10.14 | 0.52 | 1953.81 | 1965.86 | 1953.81 | 0 |
| 1738949400 | 1953.81 | 6.6 | 0.34 | 1947.21 | 1956.28 | 1941.55 | 0 |
| 1738863000 | 1947.21 | 3.04 | 0.16 | 1944.17 | 1955.58 | 1942.53 | 0 |
| 1738776600 | 1944.17 | 1.98 | 0.10 | 1942.19 | 1945.16 | 1926.56 | 0 |
| 1738690200 | 1942.19 | 22.32 | 1.16 | 1919.87 | 1946.85 | 1914.86 | 0 |
| 1738603800 | 1919.87 | -1.6 | -0.08 | 1921.47 | 1927.8 | 1908.22 | 0 |
| 1738344600 | 1921.47 | -18.31 | -0.94 | 1939.78 | 1941.01 | 1917.68 | 0 |
| 1738258200 | 1939.78 | 17.49 | 0.91 | 1922.29 | 1944.39 | 1922.29 | 0 |
| 1738171800 | 1922.29 | -1.8 | -0.09 | 1924.09 | 1927.07 | 1905.58 | 0 |
| 1738085400 | 1924.09 | 15.27 | 0.80 | 1908.82 | 1927.76 | 1906.34 | 0 |
| 1737999000 | 1908.82 | 29.21 | 1.55 | 1879.61 | 1914.24 | 1879.61 | 0 |
| 1737739800 | 1879.61 | -17.62 | -0.93 | 1897.23 | 1899.83 | 1874.54 | 0 |
| 1737653400 | 1897.23 | 1.48 | 0.08 | 1895.75 | 1899.67 | 1891.02 | 0 |
| 1737567000 | 1895.75 | -15.81 | -0.83 | 1911.56 | 1914.61 | 1893.04 | 0 |
| 1737480600 | 1911.56 | 0.57 | 0.03 | 1910.99 | 1912.97 | 1902.64 | 0 |
| 1737394200 | 1910.99 | 11.4 | 0.60 | 1899.59 | 1917.49 | 1897 | 0 |
| 1737135000 | 1899.59 | 14.9 | 0.79 | 1884.69 | 1904.61 | 1884.69 | 0 |
| 1737048600 | 1884.69 | 11.87 | 0.63 | 1872.82 | 1887.49 | 1872.82 | 0 |
| 1736962200 | 1872.82 | 22.55 | 1.22 | 1850.27 | 1876.25 | 1843.47 | 0 |
| 1736875800 | 1850.27 | 0.31 | 0.02 | 1849.96 | 1854.47 | 1844.4 | 0 |
| 1736789400 | 1849.96 | -5.11 | -0.28 | 1855.59 | 1856.94 | 1844.26 | 0 |
| 1736530200 | 1855.07 | -7.91 | -0.42 | 1862.98 | 1865.45 | 1851.46 | 0 |
| 1736443800 | 1862.98 | 9.36 | 0.50 | 1853.62 | 1865.55 | 1845.01 | 0 |
| 1736357400 | 1853.62 | -5.71 | -0.31 | 1859.33 | 1859.33 | 1840.56 | 0 |
| 1736271000 | 1859.33 | 36.75 | 2.02 | 1822.58 | 1859.33 | 1822.58 | 0 |
| 1736184600 | 1822.58 | -4.02 | -0.22 | 1826.6 | 1828.33 | 1807.98 | 0 |
| 1735925400 | 1826.6 | 3.38 | 0.19 | 1823.22 | 1831.22 | 1823.22 | 0 |
| 1735839000 | 1823.22 | 7.63 | 0.42 | 1815.59 | 1823.9 | 1808.81 | 0 |
| 1735666200 | 1815.59 | 12.56 | 0.70 | 1803.03 | 1815.59 | 1799.1 | 0 |
| 1735579800 | 1803.03 | -2.58 | -0.14 | 1805.61 | 1813.72 | 1802.39 | 0 |
| 1735320600 | 1805.61 | 5.34 | 0.30 | 1800.27 | 1805.61 | 1790.75 | 0 |
| 1735061400 | 1800.27 | 7.12 | 0.40 | 1793.15 | 1802.87 | 1792.64 | 0 |
| 1734975000 | 1793.15 | -5.13 | -0.29 | 1798.28 | 1801.86 | 1785.32 | 0 |
| 1734715800 | 1798.28 | -7.04 | -0.39 | 1805.32 | 1805.32 | 1786.47 | 0 |
| 1734629400 | 1805.32 | -9.55 | -0.53 | 1814.87 | 1817.04 | 1800.4 | 0 |
| 1734543000 | 1814.87 | -17.73 | -0.97 | 1832.6 | 1832.6 | 1807.85 | 0 |
| 1734456600 | 1832.6 | -3.63 | -0.20 | 1836.23 | 1836.23 | 1823.96 | 0 |
| 1734370200 | 1836.23 | -16.62 | -0.90 | 1852.85 | 1852.85 | 1828.67 | 0 |
| 1734111000 | 1852.85 | -0.13 | -0.01 | 1852.98 | 1852.98 | 1842.17 | 0 |
| 1734024600 | 1852.98 | 8.84 | 0.48 | 1844.14 | 1854.12 | 1836.4 | 0 |
| 1733938200 | 1844.14 | 0.25 | 0.01 | 1843.89 | 1853.07 | 1843.86 | 0 |
| 1733851800 | 1843.89 | -8.22 | -0.44 | 1852.11 | 1852.75 | 1840.43 | 0 |
| 1733765400 | 1852.11 | 0.74 | 0.04 | 1851.37 | 1856.23 | 1848.3 | 0 |
| 1733506200 | 1851.37 | -20.77 | -1.11 | 1872.14 | 1878.39 | 1851.37 | 0 |
| 1733419800 | 1872.14 | 14.4 | 0.78 | 1857.74 | 1872.14 | 1850.49 | 0 |
| 1733333400 | 1857.74 | 2.09 | 0.11 | 1855.65 | 1861.59 | 1850.54 | 0 |
| 1733247000 | 1855.65 | 6.52 | 0.35 | 1849.13 | 1855.65 | 1845.29 | 0 |
| 1733160600 | 1849.13 | -10.1 | -0.54 | 1859.23 | 1863.97 | 1839.31 | 0 |
| 1732901400 | 1859.23 | -5.21 | -0.28 | 1864.44 | 1867.6 | 1851.62 | 0 |
| 1732815000 | 1864.44 | -7.34 | -0.39 | 1871.78 | 1879.54 | 1863.22 | 0 |
| 1732728600 | 1871.78 | 21.91 | 1.18 | 1849.87 | 1873.11 | 1849.87 | 0 |
| 1732642200 | 1849.87 | -11.29 | -0.61 | 1861.16 | 1861.16 | 1847.78 | 0 |
| 1732555800 | 1861.16 | -0.8 | -0.04 | 1861.96 | 1871.68 | 1854.09 | 0 |
| 1732296600 | 1861.96 | 23.58 | 1.28 | 1838.38 | 1868.58 | 1834.05 | 0 |
| 1732210200 | 1838.38 | -11.13 | -0.60 | 1849.51 | 1851.73 | 1835.33 | 0 |
| 1732123800 | 1849.51 | 2.22 | 0.12 | 1847.29 | 1858.08 | 1840 | 0 |
| 1732037400 | 1847.29 | -10.97 | -0.59 | 1858.26 | 1859.27 | 1828.36 | 0 |
| 1731951000 | 1858.26 | 8.87 | 0.48 | 1849.39 | 1865.79 | 1849.39 | 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
