Premium
FTSE EPRA NAREIT Developed Dividend (ENGD)
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 | 5.21 | 0.225543078295 | 2309.98 | 2331 | 2276.49 | 0 | 0 | IX |
| 4 | 50.6 | 2.23440004592 | 2264.59 | 2332.33 | 2249.72 | 0 | 0 | IX |
| 12 | 78.22 | 3.49669418901 | 2236.97 | 2332.33 | 2228.57 | 0 | 0 | IX |
| 26 | 188.47 | 8.86200346073 | 2126.72 | 2359.5 | 2102.43 | 0 | 0 | IX |
| 52 | 188.49 | 8.86302722528 | 2126.7 | 2359.5 | 2069.14 | 0 | 0 | IX |
| 156 | 52.9 | 2.33833858612 | 2262.29 | 2359.5 | 1801.61 | 0 | 0 | IX |
| 260 | 52.9 | 2.33833858612 | 2262.29 | 2359.5 | 1801.61 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 2302.89 | 14.77 | 0.65 | 2282.52 | 2306.79 | 2279.2199 | 0 |
| 1782923400 | 2288.12 | -8.74 | -0.38 | 2280.71 | 2288.8 | 2276.4899 | 0 |
| 1782837000 | 2296.86 | -16.89 | -0.73 | 2319.79 | 2325.88 | 2284.73 | 0 |
| 1782750600 | 2313.75 | -8.15 | -0.35 | 2330.81 | 2331 | 2309.9699 | 0 |
| 1782491400 | 2321.9 | 26.92 | 1.17 | 2309.98 | 2327.54 | 2307.61 | 0 |
| 1782405000 | 2294.98 | 2.43 | 0.11 | 2298.6 | 2311.41 | 2291.2399 | 0 |
| 1782318600 | 2292.55 | 5.53 | 0.24 | 2288.38 | 2302.84 | 2284.73 | 0 |
| 1782232200 | 2287.02 | 10.82 | 0.48 | 2272.19 | 2288 | 2269.2399 | 0 |
| 1782145800 | 2276.2 | 17.29 | 0.77 | 2254.9899 | 2277.39 | 2252.7399 | 0 |
| 1781886600 | 2258.91 | -9.9 | -0.44 | 2259.2199 | 2259.73 | 2257.18 | 0 |
| 1781800200 | 2268.81 | -20.31 | -0.89 | 2259.4899 | 2270.06 | 2252.48 | 0 |
| 1781713800 | 2289.12 | -23.48 | -1.02 | 2306.64 | 2308.62 | 2288.54 | 0 |
| 1781627400 | 2312.6 | -6.69 | -0.29 | 2305.34 | 2318.43 | 2304.03 | 0 |
| 1781541000 | 2319.29 | 1.31 | 0.06 | 2325.79 | 2332.33 | 2317.61 | 0 |
| 1781281800 | 2317.98 | 30.49 | 1.33 | 2298.78 | 2323.78 | 2295.41 | 0 |
| 1781195400 | 2287.4899 | -14.72 | -0.64 | 2290.2399 | 2304.4899 | 2286.65 | 0 |
| 1781109000 | 2302.21 | 18.5 | 0.81 | 2291.98 | 2307.56 | 2286.6 | 0 |
| 1781022600 | 2283.71 | 30.47 | 1.35 | 2252.52 | 2287.88 | 2249.7199 | 0 |
| 1780936200 | 2253.2399 | -19.05 | -0.84 | 2266.08 | 2272.9899 | 2253.09 | 0 |
| 1780677000 | 2272.29 | 17.2 | 0.76 | 2264.59 | 2273.19 | 2255.14 | 0 |
| 1780590600 | 2255.09 | 1.02 | 0.05 | 2241.61 | 2263.2399 | 2241.09 | 0 |
| 1780504200 | 2254.07 | 2.59 | 0.12 | 2250.38 | 2259.92 | 2242.59 | 0 |
| 1780417800 | 2251.48 | -5.66 | -0.25 | 2244.08 | 2253.85 | 2240.2399 | 0 |
| 1780331400 | 2257.14 | -33.16 | -1.45 | 2282.02 | 2287.14 | 2255.85 | 0 |
| 1780072200 | 2290.3 | -16.33 | -0.71 | 2300.71 | 2302.26 | 2281.18 | 0 |
| 1779985800 | 2306.63 | -3.46 | -0.15 | 2300.09 | 2306.8 | 2290.11 | 0 |
| 1779899400 | 2310.09 | 1.99 | 0.09 | 2305.7399 | 2315.78 | 2305.26 | 0 |
| 1779813000 | 2308.1 | 15.14 | 0.66 | 2299.13 | 2311.38 | 2298.63 | 0 |
| 1779467400 | 2292.96 | 9.98 | 0.44 | 2293.93 | 2301.11 | 2284.9 | 0 |
| 1779381000 | 2282.98 | 0.36 | 0.02 | 2290.87 | 2293.81 | 2272.71 | 0 |
| 1779294600 | 2282.62 | 13.76 | 0.61 | 2260.32 | 2287.42 | 2259.33 | 0 |
| 1779208200 | 2268.86 | 9.69 | 0.43 | 2267.7 | 2271.19 | 2257.59 | 0 |
| 1779121800 | 2259.17 | 1.57 | 0.07 | 2242.34 | 2265.46 | 2238.88 | 0 |
| 1778862600 | 2257.6 | -29.47 | -1.29 | 2282.11 | 2285.51 | 2251.94 | 0 |
| 1778776200 | 2287.07 | -4.71 | -0.21 | 2286.55 | 2296.21 | 2284.85 | 0 |
| 1778689800 | 2291.78 | -4.91 | -0.21 | 2303.4899 | 2304.62 | 2286.88 | 0 |
| 1778603400 | 2296.69 | -19.7 | -0.85 | 2309.05 | 2313.91 | 2294.81 | 0 |
| 1778517000 | 2316.39 | 1.21 | 0.05 | 2311.81 | 2322.6 | 2309.69 | 0 |
| 1778257800 | 2315.18 | -5.48 | -0.24 | 2305.9699 | 2319.4 | 2302.54 | 0 |
| 1778171400 | 2320.66 | -9.75 | -0.42 | 2329.7199 | 2330.68 | 2310.83 | 0 |
| 1778085000 | 2330.41 | 38.16 | 1.66 | 2297.56 | 2331.09 | 2293.2 | 0 |
| 1777998600 | 2292.25 | -7.06 | -0.31 | 2282.31 | 2292.25 | 2279.78 | 0 |
| 1777653000 | 2299.31 | 6.13 | 0.27 | 2302.4699 | 2307.14 | 2294.75 | 0 |
| 1777566600 | 2293.18 | 21.43 | 0.94 | 2268.05 | 2297.23 | 2266.14 | 0 |
| 1777480200 | 2271.75 | -11.58 | -0.51 | 2286.1 | 2288.09 | 2266.39 | 0 |
| 1777393800 | 2283.33 | -3.09 | -0.14 | 2274.87 | 2283.87 | 2267.11 | 0 |
| 1777307400 | 2286.42 | -10.69 | -0.47 | 2288.19 | 2293.28 | 2282.89 | 0 |
| 1777048200 | 2297.11 | 2.27 | 0.10 | 2292.68 | 2301.96 | 2289.35 | 0 |
| 1776961800 | 2294.84 | 3.92 | 0.17 | 2282.65 | 2297.2199 | 2279.01 | 0 |
| 1776875400 | 2290.92 | -17.4 | -0.75 | 2298.7399 | 2308.12 | 2288.68 | 0 |
| 1776789000 | 2308.32 | -17.66 | -0.76 | 2328.67 | 2330.06 | 2302.13 | 0 |
| 1776702600 | 2325.98 | 2.76 | 0.12 | 2324.08 | 2325.98 | 2316.61 | 0 |
| 1776443400 | 2323.2199 | 31.87 | 1.39 | 2288.11 | 2324.48 | 2287.85 | 0 |
| 1776357000 | 2291.35 | 19.11 | 0.84 | 2281.79 | 2298.38 | 2278.92 | 0 |
| 1776270600 | 2272.2399 | 3.1 | 0.14 | 2276.05 | 2279.07 | 2266.68 | 0 |
| 1776184200 | 2269.14 | 35.31 | 1.58 | 2253.91 | 2272.34 | 2247.76 | 0 |
| 1776097800 | 2233.83 | -8.58 | -0.38 | 2239.26 | 2241.81 | 2228.57 | 0 |
| 1775838600 | 2242.41 | -2.68 | -0.12 | 2236.9699 | 2250.9 | 2234.26 | 0 |
| 1775752200 | 2245.09 | 19.15 | 0.86 | 2222.7199 | 2245.46 | 2217.4 | 0 |
| 1775665800 | 2225.94 | 54.05 | 2.49 | 2194.04 | 2232.18 | 2178.4699 | 0 |
| 1775579400 | 2171.89 | 11.2 | 0.52 | 2169.33 | 2174.53 | 2160.9699 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
