Premium
FTSEurofirst 300 Eurozone Basic Resources Index (EB5510)
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 | 2.13 | 0.839673591674 | 253.67 | 259.18 | 241.59 | 0 | 0 | IX |
| 4 | 32.97 | 14.7960328502 | 222.83 | 259.18 | 222.83 | 0 | 0 | IX |
| 12 | 35.02 | 15.8619440167 | 220.78 | 259.18 | 213.31 | 0 | 0 | IX |
| 26 | 25.23 | 10.9424469792 | 230.57 | 259.18 | 213.31 | 0 | 0 | IX |
| 52 | 5.77 | 2.30772307323 | 250.03 | 286.29 | 213.31 | 0 | 0 | IX |
| 156 | -55.98 | -17.9549682468 | 311.78 | 328.2 | 213.31 | 0 | 0 | IX |
| 260 | 104.39 | 68.9452480021 | 151.41 | 333.41 | 151.41 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 255.8 | 2.16 | 0.85 | 253.64 | 259.18 | 247.55 | 0 |
| 1739467800 | 253.64 | 6.92 | 2.80 | 246.72 | 254.05 | 246.72 | 0 |
| 1739381400 | 246.72 | 4.22 | 1.74 | 242.5 | 246.98 | 242.5 | 0 |
| 1739295000 | 242.5 | -4.23 | -1.71 | 246.73 | 246.73 | 241.59 | 0 |
| 1739208600 | 246.73 | -2.27 | -0.91 | 249 | 249 | 244.71 | 0 |
| 1738949400 | 249 | -4.67 | -1.84 | 253.67 | 254.47 | 247.74 | 0 |
| 1738863000 | 253.67 | 19.96 | 8.54 | 233.71 | 254.55 | 233.71 | 0 |
| 1738776600 | 233.71 | -1.89 | -0.80 | 235.6 | 239.59 | 232.24 | 0 |
| 1738690200 | 235.6 | 2.25 | 0.96 | 233.35 | 235.64 | 231.46 | 0 |
| 1738603800 | 233.35 | -4.16 | -1.75 | 237.51 | 237.51 | 228.07 | 0 |
| 1738344600 | 237.51 | -0.06 | -0.03 | 237.57 | 238 | 235.82 | 0 |
| 1738258200 | 237.57 | 2.38 | 1.01 | 235.19 | 238.84 | 235.19 | 0 |
| 1738171800 | 235.19 | 1.47 | 0.63 | 233.72 | 236.14 | 232.53 | 0 |
| 1738085400 | 233.72 | 0.32 | 0.14 | 233.4 | 233.97 | 232.11 | 0 |
| 1737999000 | 233.4 | -0.1 | -0.04 | 233.5 | 234.22 | 232.1 | 0 |
| 1737739800 | 233.5 | 8.11 | 3.60 | 225.39 | 234.68 | 225.39 | 0 |
| 1737653400 | 225.39 | 0.77 | 0.34 | 224.62 | 225.62 | 223.5 | 0 |
| 1737567000 | 224.62 | -0.86 | -0.38 | 225.48 | 225.74 | 223.56 | 0 |
| 1737480600 | 225.48 | -1.28 | -0.56 | 226.76 | 226.76 | 224.25 | 0 |
| 1737394200 | 226.76 | 1.82 | 0.81 | 224.94 | 227.54 | 224.37 | 0 |
| 1737135000 | 224.94 | 2.11 | 0.95 | 222.83 | 225.2 | 222.83 | 0 |
| 1737048600 | 222.83 | 0.35 | 0.16 | 222.48 | 225.01 | 222.02 | 0 |
| 1736962200 | 222.48 | 2.93 | 1.33 | 219.55 | 222.7 | 219.55 | 0 |
| 1736875800 | 219.55 | -1.64 | -0.74 | 221.19 | 223.02 | 218.54 | 0 |
| 1736789400 | 221.19 | 1.86 | 0.85 | 218.8 | 221.87 | 217.85 | 0 |
| 1736530200 | 219.33 | 0.06 | 0.03 | 219.27 | 222.32 | 219.27 | 0 |
| 1736443800 | 219.27 | 1.96 | 0.90 | 217.31 | 220.66 | 216.96 | 0 |
| 1736357400 | 217.31 | -2.96 | -1.34 | 220.27 | 220.56 | 215.54 | 0 |
| 1736271000 | 220.27 | 1.52 | 0.69 | 218.75 | 223.26 | 218.75 | 0 |
| 1736184600 | 218.75 | 0.26 | 0.12 | 218.49 | 220.2 | 217.43 | 0 |
| 1735925400 | 218.49 | -6.09 | -2.71 | 224.58 | 224.58 | 218.49 | 0 |
| 1735839000 | 224.58 | 3.23 | 1.46 | 221.35 | 224.84 | 221.35 | 0 |
| 1735666200 | 221.35 | 1.57 | 0.71 | 219.78 | 221.35 | 219.51 | 0 |
| 1735579800 | 219.78 | -0.66 | -0.30 | 220.44 | 221.67 | 219.27 | 0 |
| 1735320600 | 220.44 | 3.68 | 1.70 | 216.76 | 220.9 | 216.76 | 0 |
| 1735061400 | 216.76 | 0.61 | 0.28 | 216.15 | 216.76 | 216.15 | 0 |
| 1734975000 | 216.15 | -0.29 | -0.13 | 216.44 | 216.44 | 214.77 | 0 |
| 1734715800 | 216.44 | 0.09 | 0.04 | 216.35 | 216.65 | 213.31 | 0 |
| 1734629400 | 216.35 | -2.96 | -1.35 | 219.31 | 219.31 | 215.88 | 0 |
| 1734543000 | 219.31 | -2.73 | -1.23 | 222.04 | 222.04 | 218.12 | 0 |
| 1734456600 | 222.04 | -2.11 | -0.94 | 224.15 | 224.15 | 221.52 | 0 |
| 1734370200 | 224.15 | -0.07 | -0.03 | 224.22 | 224.22 | 222.55 | 0 |
| 1734111000 | 224.22 | -4.1 | -1.80 | 228.32 | 228.32 | 223.64 | 0 |
| 1734024600 | 228.32 | -3.45 | -1.49 | 231.77 | 231.77 | 227.99 | 0 |
| 1733938200 | 231.77 | 1.1 | 0.48 | 230.67 | 231.77 | 228.64 | 0 |
| 1733851800 | 230.67 | -0.53 | -0.23 | 231.2 | 231.7 | 229.3 | 0 |
| 1733765400 | 231.2 | 4.12 | 1.81 | 227.08 | 234.02 | 227.08 | 0 |
| 1733506200 | 227.08 | 0.42 | 0.19 | 226.66 | 228.06 | 226.66 | 0 |
| 1733419800 | 226.66 | 2.58 | 1.15 | 224.08 | 226.84 | 223.42 | 0 |
| 1733333400 | 224.08 | 0.79 | 0.35 | 223.29 | 226.18 | 222.25 | 0 |
| 1733247000 | 223.29 | 1.82 | 0.82 | 221.47 | 224.22 | 221.47 | 0 |
| 1733160600 | 221.47 | 3.1 | 1.42 | 218.37 | 222.43 | 217.88 | 0 |
| 1732901400 | 218.37 | -0.14 | -0.06 | 218.51 | 219.34 | 216.79 | 0 |
| 1732815000 | 218.51 | 1.87 | 0.86 | 216.64 | 218.99 | 216.64 | 0 |
| 1732728600 | 216.64 | -0.38 | -0.18 | 217.02 | 217.08 | 215.42 | 0 |
| 1732642200 | 217.02 | -7.06 | -3.15 | 224.08 | 224.08 | 216.46 | 0 |
| 1732555800 | 224.08 | 1.84 | 0.83 | 222.24 | 224.82 | 222.24 | 0 |
| 1732296600 | 222.24 | 1.46 | 0.66 | 220.78 | 223.08 | 218.76 | 0 |
| 1732210200 | 220.78 | -0.43 | -0.19 | 221.21 | 221.46 | 219.52 | 0 |
| 1732123800 | 221.21 | -1.99 | -0.89 | 223.2 | 224.98 | 220.93 | 0 |
| 1732037400 | 223.2 | -1.6 | -0.71 | 224.8 | 227.15 | 220.54 | 0 |
| 1731951000 | 224.8 | -1.68 | -0.74 | 226.48 | 227.63 | 224.49 | 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
