Premium
FTSEurofirst 300 Eurozone Utilities Index (EB6510)
FTSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 42.5 | 8.85638076186 | 479.88 | 524.25 | 479.88 | 0 | 0 | IX |
| 4 | 32 | 6.52555161303 | 490.38 | 535.62 | 474.84 | 0 | 0 | IX |
| 12 | 74.55 | 16.6469419199 | 447.83 | 535.62 | 444.28 | 0 | 0 | IX |
| 26 | 32.03 | 6.53206893036 | 490.35 | 535.62 | 438.6 | 0 | 0 | IX |
| 52 | 102.65 | 24.4561980321 | 419.73 | 535.62 | 417.36 | 0 | 0 | IX |
| 156 | 94.99 | 22.2256019093 | 427.39 | 535.62 | 344.44 | 0 | 0 | IX |
| 260 | 393.43 | 305.102753005 | 128.95 | 535.62 | 128.95 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 522.38 | 2.44 | 0.47 | 519.94 | 524.25 | 516.7 | 0 |
| 1744821000 | 519.94 | 6.54 | 1.27 | 513.4 | 520.02 | 513.4 | 0 |
| 1744734600 | 513.4 | 9.62 | 1.91 | 503.78 | 513.91999 | 503.78 | 0 |
| 1744648200 | 503.78 | 5.89 | 1.18 | 497.89 | 503.78 | 497.89 | 0 |
| 1744389000 | 497.89 | 5.65 | 1.15 | 492.24 | 502.09 | 492.24 | 0 |
| 1744302600 | 492.24 | 12.36 | 2.58 | 479.88 | 498.49 | 479.88 | 0 |
| 1744216200 | 479.88 | -8.36 | -1.71 | 488.24 | 488.24 | 474.84 | 0 |
| 1744129800 | 488.24 | 6.9 | 1.43 | 481.34 | 490.36 | 478.27 | 0 |
| 1744043400 | 481.34 | -28.72 | -5.63 | 510.06 | 510.06 | 478.29 | 0 |
| 1743784200 | 510.06 | -21.59 | -4.06 | 531.65 | 535.62 | 508.27 | 0 |
| 1743697800 | 531.65 | 14.43 | 2.79 | 517.22 | 533.19 | 517.22 | 0 |
| 1743611400 | 517.22 | 2.44 | 0.47 | 514.78 | 518.1 | 514.03 | 0 |
| 1743525000 | 514.78 | 4.3 | 0.84 | 510.48 | 514.78 | 510.36 | 0 |
| 1743438600 | 510.48 | -2.11 | -0.41 | 512.59 | 515.6 | 508.8 | 0 |
| 1743183000 | 512.59 | 7.98 | 1.58 | 504.61 | 512.59 | 504.61 | 0 |
| 1743096600 | 504.61 | 5.79 | 1.16 | 498.82 | 506.31 | 498.82 | 0 |
| 1743010200 | 498.82 | 2.24 | 0.45 | 496.58 | 500.38 | 496.31 | 0 |
| 1742923800 | 496.58 | 3.89 | 0.79 | 492.69 | 498.76 | 492.69 | 0 |
| 1742837400 | 492.69 | -2.69 | -0.54 | 495.38 | 499.02 | 492.39 | 0 |
| 1742578200 | 495.38 | 3.08 | 0.63 | 492.3 | 496.45 | 492.3 | 0 |
| 1742491800 | 492.3 | 1.92 | 0.39 | 490.38 | 492.38 | 487.46 | 0 |
| 1742405400 | 490.38 | 1.11 | 0.23 | 489.27 | 490.86 | 489.1 | 0 |
| 1742319000 | 489.27 | 1.83 | 0.38 | 487.44 | 489.72 | 486.31 | 0 |
| 1742232600 | 487.44 | 3.51 | 0.73 | 483.93 | 488.27 | 483.93 | 0 |
| 1741973400 | 483.93 | 0.63 | 0.13 | 483.3 | 485.13 | 480.59 | 0 |
| 1741887000 | 483.3 | 4.28 | 0.89 | 479.02 | 484.82 | 478.41 | 0 |
| 1741800600 | 479.02 | -0.37 | -0.08 | 479.39 | 482.12 | 476.63 | 0 |
| 1741714200 | 479.39 | 0.93 | 0.19 | 478.46 | 484.34 | 477.33 | 0 |
| 1741627800 | 478.46 | 4.55 | 0.96 | 473.91 | 481.14 | 473.91 | 0 |
| 1741368600 | 473.91 | 7.68 | 1.65 | 466.23 | 473.91 | 466.23 | 0 |
| 1741282200 | 466.23 | -0.56 | -0.12 | 466.79 | 466.96 | 460.28 | 0 |
| 1741195800 | 466.79 | -6.96 | -1.47 | 473.75 | 473.75 | 466.65 | 0 |
| 1741109400 | 473.75 | -1.03 | -0.22 | 474.78 | 479.58 | 472.47 | 0 |
| 1741023000 | 474.78 | -3.26 | -0.68 | 478.04 | 478.04 | 470.11 | 0 |
| 1740763800 | 478.04 | 3.12 | 0.66 | 474.92 | 478.04 | 474.07 | 0 |
| 1740677400 | 474.92 | -1.72 | -0.36 | 476.64 | 476.93 | 473.13 | 0 |
| 1740591000 | 476.64 | 3.94 | 0.83 | 472.7 | 478.44 | 472.7 | 0 |
| 1740504600 | 472.7 | 2.13 | 0.45 | 470.57 | 473.92 | 469.77 | 0 |
| 1740418200 | 470.57 | 9.77 | 2.12 | 460.8 | 470.6 | 460.8 | 0 |
| 1740159000 | 460.8 | 2.45 | 0.53 | 458.35 | 460.8 | 456.46 | 0 |
| 1740072600 | 458.35 | 1 | 0.22 | 457.35 | 460.1 | 457.31 | 0 |
| 1739986200 | 457.35 | 3.04 | 0.67 | 454.31 | 460.56 | 454.31 | 0 |
| 1739899800 | 454.31 | -1.16 | -0.25 | 455.47 | 456.55 | 453.34 | 0 |
| 1739813400 | 455.47 | -0.95 | -0.21 | 456.42 | 457.65 | 453.54 | 0 |
| 1739554200 | 456.42 | -0.65 | -0.14 | 457.07 | 457.98 | 454.94 | 0 |
| 1739467800 | 457.07 | 3.92 | 0.87 | 453.15 | 458.66 | 452.34 | 0 |
| 1739381400 | 453.15 | -3.95 | -0.86 | 457.1 | 460.85 | 451.54 | 0 |
| 1739295000 | 457.1 | -4.71 | -1.02 | 461.81 | 462.79 | 457.1 | 0 |
| 1739208600 | 461.81 | 2.57 | 0.56 | 459.24 | 463.21 | 459.24 | 0 |
| 1738949400 | 459.24 | -0.8 | -0.17 | 460.04 | 463.12 | 457.87 | 0 |
| 1738863000 | 460.04 | -5.93 | -1.27 | 465.97 | 467.62 | 459.39 | 0 |
| 1738776600 | 465.97 | 2.35 | 0.51 | 463.62 | 466.07 | 461.53 | 0 |
| 1738690200 | 463.62 | 2.94 | 0.64 | 460.68 | 463.71 | 458.16 | 0 |
| 1738603800 | 460.68 | -0.85 | -0.18 | 461.53 | 462.14 | 458.49 | 0 |
| 1738344600 | 461.53 | 0.97 | 0.21 | 460.56 | 463.84 | 460.22 | 0 |
| 1738258200 | 460.56 | 4.75 | 1.04 | 455.81 | 461.84 | 455.32 | 0 |
| 1738171800 | 455.81 | 1.16 | 0.26 | 454.65 | 456.2 | 450.59 | 0 |
| 1738085400 | 454.65 | 5.11 | 1.14 | 449.54 | 458.63 | 448.64 | 0 |
| 1737999000 | 449.54 | 2.92 | 0.65 | 446.62 | 455.39 | 446.62 | 0 |
| 1737739800 | 446.62 | -1.57 | -0.35 | 448.19 | 449.05 | 444.28 | 0 |
| 1737653400 | 448.19 | 0.36 | 0.08 | 447.83 | 449.98 | 446.46 | 0 |
| 1737567000 | 447.83 | -6.61 | -1.45 | 454.44 | 454.44 | 447.29 | 0 |
| 1737480600 | 454.44 | 0.9 | 0.20 | 453.54 | 454.73 | 449.64 | 0 |
| 1737394200 | 453.54 | -6.84 | -1.49 | 460.38 | 460.38 | 452.11 | 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
