Premium
FTSE ADX Financials Index (FADFSI)
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 | 173.51 | 0.971656155465 | 17857.14 | 18147.8 | 17857.14 | 0 | 0 | IX |
| 4 | 511.89 | 2.92195338026 | 17518.76 | 18360.01 | 17518.76 | 0 | 0 | IX |
| 12 | 174.3 | 0.976123339876 | 17856.35 | 18360.01 | 17449.63 | 0 | 0 | IX |
| 26 | 174.3 | 0.976123339876 | 17856.35 | 18360.01 | 17449.63 | 0 | 0 | IX |
| 52 | 174.3 | 0.976123339876 | 17856.35 | 18360.01 | 17449.63 | 0 | 0 | IX |
| 156 | 174.3 | 0.976123339876 | 17856.35 | 18360.01 | 17449.63 | 0 | 0 | IX |
| 260 | 174.3 | 0.976123339876 | 17856.35 | 18360.01 | 17449.63 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 18030.65 | 13.82 | 0.08 | 18016.83 | 18083.45 | 17975.4 | 0 |
| 1783614600 | 18016.83 | -73.39 | -0.41 | 18090.22 | 18090.22 | 17946.63 | 0 |
| 1783528200 | 18090.22 | -44.94 | -0.25 | 18135.16 | 18135.16 | 18002.35 | 0 |
| 1783441800 | 18135.16 | 42.05 | 0.23 | 18093.11 | 18147.8 | 18052.13 | 0 |
| 1783355400 | 18093.11 | 72.59 | 0.40 | 18020.52 | 18119.11 | 18002.53 | 0 |
| 1783096200 | 18020.52 | 163.38 | 0.91 | 17857.14 | 18020.52 | 17857.14 | 0 |
| 1783009800 | 17857.14 | 69.24 | 0.39 | 17787.9 | 17907.05 | 17787.9 | 0 |
| 1782923400 | 17787.9 | -47.24 | -0.26 | 17835.14 | 17944.55 | 17787.9 | 0 |
| 1782837000 | 17835.14 | -63.52 | -0.35 | 17898.66 | 17944.89 | 17768.87 | 0 |
| 1782750600 | 17898.66 | -91.86 | -0.51 | 17990.52 | 17990.52 | 17886.28 | 0 |
| 1782491400 | 17990.52 | 17.13 | 0.10 | 17973.39 | 18023.34 | 17863.03 | 0 |
| 1782405000 | 17973.39 | -203.93 | -1.12 | 18177.32 | 18247.37 | 17973.39 | 0 |
| 1782318600 | 18177.32 | -88.51 | -0.48 | 18265.83 | 18319.81 | 18177.32 | 0 |
| 1782232200 | 18265.83 | -0.89 | -0.00 | 18266.72 | 18299.93 | 18184.69 | 0 |
| 1782145800 | 18266.72 | 58.8 | 0.32 | 18207.92 | 18360.01 | 18207.92 | 0 |
| 1781886600 | 18207.92 | -136.84 | -0.75 | 18344.76 | 18345.82 | 18207.92 | 0 |
| 1781800200 | 18344.76 | 115.59 | 0.63 | 18229.17 | 18344.76 | 18191.82 | 0 |
| 1781713800 | 18229.17 | 19.37 | 0.11 | 18209.8 | 18229.17 | 18115.01 | 0 |
| 1781627400 | 18209.8 | 264.89 | 1.48 | 17944.91 | 18289.8 | 17944.91 | 0 |
| 1781541000 | 17944.91 | 0 | 0.00 | 17944.91 | 17944.91 | 17944.91 | 0 |
| 1781281800 | 17944.91 | 426.15 | 2.43 | 17518.76 | 17944.91 | 17518.76 | 0 |
| 1781195400 | 17518.76 | -156.67 | -0.89 | 17675.43 | 17694.27 | 17509.24 | 0 |
| 1781109000 | 17675.43 | 108.08 | 0.62 | 17567.35 | 17675.43 | 17538.11 | 0 |
| 1781022600 | 17567.35 | 98.01 | 0.56 | 17469.34 | 17669.95 | 17469.34 | 0 |
| 1780936200 | 17469.34 | -202.25 | -1.14 | 17671.59 | 17671.59 | 17449.63 | 0 |
| 1780677000 | 17671.59 | 41.99 | 0.24 | 17629.6 | 17725.16 | 17621.97 | 0 |
| 1780590600 | 17629.6 | -2.8 | -0.02 | 17632.4 | 17716.8 | 17619.22 | 0 |
| 1780504200 | 17632.4 | -9.11 | -0.05 | 17641.51 | 17679.08 | 17571.4 | 0 |
| 1780417800 | 17641.51 | -91.05 | -0.51 | 17732.56 | 17790.3 | 17641.51 | 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.
