Premium
FTSE Germany SMID Cap Tradable Plus (FDESMTP)
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 | -51.57 | -2.45599497085 | 2099.76 | 2132.12 | 2016.64 | 0 | 0 | IX |
| 4 | 97.26 | 4.98531469607 | 1950.93 | 2132.12 | 1950.93 | 0 | 0 | IX |
| 12 | 100.94 | 5.18372063166 | 1947.25 | 2132.12 | 1848.97 | 0 | 0 | IX |
| 26 | 29.69 | 1.47089422839 | 2018.5 | 2132.12 | 1743.65 | 0 | 0 | IX |
| 52 | 142.45 | 7.47478669703 | 1905.74 | 2132.12 | 1743.65 | 0 | 0 | IX |
| 156 | 651.35 | 46.6302511383 | 1396.84 | 2132.12 | 1396.84 | 0 | 0 | IX |
| 260 | 651.35 | 46.6302511383 | 1396.84 | 2132.12 | 1396.84 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 2048.19 | 2.67 | 0.13 | 2045.52 | 2059.83 | 2033.82 | 0 |
| 1783614600 | 2045.52 | 28.38 | 1.41 | 2017.14 | 2051.42 | 2016.64 | 0 |
| 1783528200 | 2017.14 | -73.79 | -3.53 | 2090.93 | 2091.7399 | 2016.9 | 0 |
| 1783441800 | 2090.93 | -22.97 | -1.09 | 2113.9 | 2127.3 | 2090.92 | 0 |
| 1783355400 | 2113.9 | -1.66 | -0.08 | 2115.56 | 2132.12 | 2107.67 | 0 |
| 1783096200 | 2115.56 | 15.8 | 0.75 | 2099.76 | 2119.66 | 2096.65 | 0 |
| 1783009800 | 2099.76 | 40.97 | 1.99 | 2058.79 | 2106.88 | 2056.2199 | 0 |
| 1782923400 | 2058.79 | 11.55 | 0.56 | 2047.24 | 2060.7199 | 2036.48 | 0 |
| 1782837000 | 2047.24 | 12.56 | 0.62 | 2034.68 | 2058.4699 | 2030.96 | 0 |
| 1782750600 | 2034.68 | -9.62 | -0.47 | 2044.3 | 2048.56 | 2034.68 | 0 |
| 1782491400 | 2044.3 | -15.79 | -0.77 | 2060.09 | 2061.81 | 2019.37 | 0 |
| 1782405000 | 2060.09 | 17.48 | 0.86 | 2042.61 | 2074.59 | 2037.53 | 0 |
| 1782318600 | 2042.61 | 33.36 | 1.66 | 2009.25 | 2046.09 | 2008.93 | 0 |
| 1782232200 | 2009.25 | -17.06 | -0.84 | 2026.31 | 2026.31 | 1998.29 | 0 |
| 1782145800 | 2026.31 | 6.71 | 0.33 | 2019.6 | 2026.8 | 2003.29 | 0 |
| 1781886600 | 2019.6 | -8.15 | -0.40 | 2027.75 | 2029.83 | 2013.93 | 0 |
| 1781800200 | 2027.75 | 6.54 | 0.32 | 2021.21 | 2028.95 | 2001.58 | 0 |
| 1781713800 | 2021.21 | 11.87 | 0.59 | 2009.34 | 2022.86 | 2006.44 | 0 |
| 1781627400 | 2009.34 | -2.93 | -0.15 | 2012.27 | 2022.92 | 2009.34 | 0 |
| 1781541000 | 2012.27 | 27.67 | 1.39 | 1984.6 | 2040.82 | 1984.6 | 0 |
| 1781281800 | 1984.6 | 33.67 | 1.73 | 1950.93 | 2005.15 | 1950.93 | 0 |
| 1781195400 | 1950.93 | 0.01 | 0.00 | 1950.92 | 1962.61 | 1935.79 | 0 |
| 1781109000 | 1950.92 | -0.01 | -0.00 | 1950.93 | 1959.05 | 1927.4 | 0 |
| 1781022600 | 1950.93 | 0.65 | 0.03 | 1950.28 | 1974.11 | 1940.98 | 0 |
| 1780936200 | 1950.28 | -10.17 | -0.52 | 1960.45 | 1960.45 | 1923.83 | 0 |
| 1780677000 | 1960.45 | -9.51 | -0.48 | 1969.96 | 1987.55 | 1960.45 | 0 |
| 1780590600 | 1969.96 | 15.4 | 0.79 | 1954.56 | 1974.61 | 1952.96 | 0 |
| 1780504200 | 1954.56 | -28.68 | -1.45 | 1983.24 | 1983.24 | 1954.56 | 0 |
| 1780417800 | 1983.24 | 3.58 | 0.18 | 1979.66 | 2008.15 | 1979.66 | 0 |
| 1780331400 | 1979.66 | -30.31 | -1.51 | 2009.97 | 2010.03 | 1973.17 | 0 |
| 1780072200 | 2009.97 | 6.5 | 0.32 | 2003.47 | 2029.26 | 2003.47 | 0 |
| 1779985800 | 2003.47 | 6.6 | 0.33 | 1996.87 | 2016.01 | 1986.18 | 0 |
| 1779899400 | 1996.87 | 34.59 | 1.76 | 1962.28 | 2011.1 | 1962.27 | 0 |
| 1779813000 | 1962.28 | 26.22 | 1.35 | 1976.73 | 1977.52 | 1953.88 | 0 |
| 1779467400 | 1936.06 | 17.17 | 0.89 | 1918.89 | 1946 | 1918.89 | 0 |
| 1779381000 | 1918.89 | 1.92 | 0.10 | 1916.97 | 1938.9 | 1912.03 | 0 |
| 1779294600 | 1916.97 | 25.64 | 1.36 | 1891.33 | 1929.06 | 1880.94 | 0 |
| 1779208200 | 1891.33 | 2.95 | 0.16 | 1888.38 | 1920.45 | 1888.2 | 0 |
| 1779121800 | 1888.38 | 14.09 | 0.75 | 1874.29 | 1902.88 | 1848.97 | 0 |
| 1778862600 | 1874.29 | -36.68 | -1.92 | 1910.97 | 1910.97 | 1867.9 | 0 |
| 1778776200 | 1910.97 | 15.97 | 0.84 | 1895 | 1911.24 | 1895 | 0 |
| 1778689800 | 1895 | 8.2 | 0.43 | 1886.8 | 1901.82 | 1884.15 | 0 |
| 1778603400 | 1886.8 | -13.4 | -0.71 | 1900.2 | 1902.62 | 1877.03 | 0 |
| 1778517000 | 1900.2 | -16.4 | -0.86 | 1916.6 | 1916.78 | 1892.22 | 0 |
| 1778257800 | 1916.6 | -28.68 | -1.47 | 1945.28 | 1945.28 | 1914.43 | 0 |
| 1778171400 | 1945.28 | 2.68 | 0.14 | 1942.6 | 1966.53 | 1940.2 | 0 |
| 1778085000 | 1942.6 | 56.48 | 2.99 | 1886.12 | 1968.68 | 1886.12 | 0 |
| 1777998600 | 1886.12 | -13.77 | -0.72 | 1874.26 | 1891.09 | 1873.88 | 0 |
| 1777653000 | 1899.89 | 0 | 0.00 | 1899.89 | 1899.89 | 1899.89 | 0 |
| 1777566600 | 1899.89 | 16.81 | 0.89 | 1883.08 | 1901.17 | 1857.44 | 0 |
| 1777480200 | 1883.08 | 10.87 | 0.58 | 1872.21 | 1898.14 | 1871.26 | 0 |
| 1777393800 | 1872.21 | -16.82 | -0.89 | 1889.03 | 1891.27 | 1867.27 | 0 |
| 1777307400 | 1889.03 | 1.21 | 0.06 | 1887.82 | 1903.9 | 1884.91 | 0 |
| 1777048200 | 1887.82 | -29.68 | -1.55 | 1917.5 | 1917.51 | 1878.63 | 0 |
| 1776961800 | 1917.5 | -24.78 | -1.28 | 1942.28 | 1942.71 | 1909.33 | 0 |
| 1776875400 | 1942.28 | -23.01 | -1.17 | 1965.29 | 1967.19 | 1936.04 | 0 |
| 1776789000 | 1965.29 | -17.3 | -0.87 | 1982.59 | 1999.34 | 1965.12 | 0 |
| 1776702600 | 1982.59 | -30.48 | -1.51 | 2013.07 | 2013.07 | 1971.65 | 0 |
| 1776443400 | 2013.07 | 65.82 | 3.38 | 1947.25 | 2024.61 | 1946.85 | 0 |
| 1776357000 | 1947.25 | 0.26 | 0.01 | 1946.99 | 1961.73 | 1941.26 | 0 |
| 1776270600 | 1946.99 | 14.99 | 0.78 | 1932 | 1947.8 | 1931 | 0 |
| 1776184200 | 1932 | 24.3 | 1.27 | 1907.7 | 1938.72 | 1907.7 | 0 |
| 1776097800 | 1907.7 | -11.65 | -0.61 | 1919.35 | 1919.35 | 1888.12 | 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.
