Premium
FTSE RAFI Eurozone Index (FREZ)
FTSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 69.48 | 0.717186251659 | 9687.86 | 9961.47 | 9650.14 | 0 | 0 | IX |
| 4 | 302.26 | 3.19680002708 | 9455.08 | 9961.47 | 9453.49 | 0 | 0 | IX |
| 12 | 4179.38 | 74.9266757022 | 5577.96 | 9961.47 | 5577.96 | 0 | 0 | IX |
| 26 | 4179.38 | 74.9266757022 | 5577.96 | 9961.47 | 5577.96 | 0 | 0 | IX |
| 52 | 4179.38 | 74.9266757022 | 5577.96 | 9961.47 | 5577.96 | 0 | 0 | IX |
| 156 | 4179.38 | 74.9266757022 | 5577.96 | 9961.47 | 5577.96 | 0 | 0 | IX |
| 260 | 4179.38 | 74.9266757022 | 5577.96 | 9961.47 | 5577.96 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 9671.53 | -183.46 | -1.86 | 9854.99 | 9854.99 | 9650.14 | 0 |
| 1783441800 | 9854.99 | -41.39 | -0.42 | 9896.3799 | 9956.39 | 9854.99 | 0 |
| 1783355400 | 9896.3799 | -28.82 | -0.29 | 9925.2 | 9961.47 | 9882.98 | 0 |
| 1783096200 | 9925.2 | 74.99 | 0.76 | 9850.2099 | 9932.89 | 9850.2099 | 0 |
| 1783009800 | 9850.2099 | 162.35 | 1.68 | 9687.86 | 9886.01 | 9683.2 | 0 |
| 1782923400 | 9687.86 | -49.08 | -0.50 | 9736.94 | 9736.94 | 9645.65 | 0 |
| 1782837000 | 9736.94 | 77.71 | 0.80 | 9659.23 | 9738.68 | 9659.23 | 0 |
| 1782750600 | 9659.23 | -33.86 | -0.35 | 9693.09 | 9701.81 | 9646.62 | 0 |
| 1782491400 | 9693.09 | -72.67 | -0.74 | 9765.76 | 9765.76 | 9648.8 | 0 |
| 1782405000 | 9765.76 | 77.37 | 0.80 | 9688.39 | 9780.15 | 9686.58 | 0 |
| 1782318600 | 9688.39 | -24.77 | -0.26 | 9713.16 | 9723.95 | 9661.72 | 0 |
| 1782232200 | 9713.16 | -82.14 | -0.84 | 9795.3 | 9795.3 | 9669.25 | 0 |
| 1782145800 | 9795.3 | 39.94 | 0.41 | 9755.36 | 9800.1299 | 9714.3 | 0 |
| 1781886600 | 9755.36 | -3.22 | -0.03 | 9758.58 | 9797.23 | 9748.56 | 0 |
| 1781800200 | 9758.58 | -39.34 | -0.40 | 9797.92 | 9797.92 | 9714.14 | 0 |
| 1781713800 | 9797.92 | 26 | 0.27 | 9771.92 | 9797.92 | 9735.86 | 0 |
| 1781627400 | 9771.92 | 39.61 | 0.41 | 9732.31 | 9793.9 | 9732.31 | 0 |
| 1781541000 | 9732.31 | 50.75 | 0.52 | 9681.56 | 9823.01 | 9681.56 | 0 |
| 1781281800 | 9681.56 | 185.44 | 1.95 | 9496.12 | 9693.78 | 9496.12 | 0 |
| 1781195400 | 9496.12 | 41.04 | 0.43 | 9455.08 | 9543.69 | 9453.49 | 0 |
| 1781109000 | 9455.08 | -35.4 | -0.37 | 9490.48 | 9526.92 | 9390.8 | 0 |
| 1781022600 | 9490.48 | -19.48 | -0.20 | 9509.9599 | 9605.41 | 9490.48 | 0 |
| 1780936200 | 9509.9599 | -42.95 | -0.45 | 9552.91 | 9552.91 | 9466.7099 | 0 |
| 1780677000 | 9552.91 | -38.24 | -0.40 | 9591.15 | 9634.41 | 9552.91 | 0 |
| 1780590600 | 9591.15 | 36.73 | 0.38 | 9554.42 | 9604.98 | 9550.68 | 0 |
| 1780504200 | 9554.42 | -78.97 | -0.82 | 9633.39 | 9633.39 | 9554.42 | 0 |
| 1780417800 | 9633.39 | 66.03 | 0.69 | 9567.36 | 9666.28 | 9567.36 | 0 |
| 1780331400 | 9567.36 | 3 | 71.52 | 9604.85 | 9640.62 | 9522.98 | 0 |
| 1780072200 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1779985800 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1779899400 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1779813000 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1779467400 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1779381000 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1779294600 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1779208200 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1779121800 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1778862600 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1778776200 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1778689800 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1778603400 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1778517000 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1778257800 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1778171400 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1778085000 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1777998600 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1777653000 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1777566600 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1777480200 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1777393800 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1777307400 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1777048200 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1776961800 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1776875400 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1776789000 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1776702600 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1776443400 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1776357000 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1776270600 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1776184200 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1776097800 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1775838600 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 0 |
| 1775752200 | 5577.96 | 0 | 0.00 | 5577.96 | 5577.96 | 5577.96 | 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.
