Premium
FTSE SET Mid Cap (FSTHM)
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 | -3.38 | -0.21236224727 | 1591.62 | 1627.15 | 1581.25 | 0 | 0 | IX |
| 4 | 87.48 | 5.82904661638 | 1500.76 | 1627.15 | 1485.8 | 0 | 0 | IX |
| 12 | -858.5 | -35.0875041892 | 2446.74 | 2446.74 | 1485.8 | 0 | 0 | IX |
| 26 | -858.5 | -35.0875041892 | 2446.74 | 2446.74 | 1485.8 | 0 | 0 | IX |
| 52 | -858.5 | -35.0875041892 | 2446.74 | 2446.74 | 1485.8 | 0 | 0 | IX |
| 156 | -858.5 | -35.0875041892 | 2446.74 | 2446.74 | 1485.8 | 0 | 0 | IX |
| 260 | -858.5 | -35.0875041892 | 2446.74 | 2446.74 | 1485.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 1588.24 | -30.93 | -1.91 | 1619.17 | 1625.8 | 1585.58 | 0 |
| 1783441800 | 1619.17 | -7.06 | -0.43 | 1626.23 | 1627.15 | 1609.35 | 0 |
| 1783355400 | 1626.23 | 15.58 | 0.97 | 1610.65 | 1626.23 | 1610.65 | 0 |
| 1783096200 | 1610.65 | 15.2 | 0.95 | 1595.45 | 1617.1199 | 1594.51 | 0 |
| 1783009800 | 1595.45 | 11.3 | 0.71 | 1584.15 | 1595.45 | 1581.25 | 0 |
| 1782923400 | 1584.15 | -7.47 | -0.47 | 1591.6199 | 1595.34 | 1582.3599 | 0 |
| 1782837000 | 1591.6199 | 15.38 | 0.98 | 1576.24 | 1593.28 | 1575.85 | 0 |
| 1782750600 | 1576.24 | 16.14 | 1.03 | 1560.1 | 1576.24 | 1560.1 | 0 |
| 1782491400 | 1560.1 | 6.07 | 0.39 | 1554.03 | 1563.25 | 1547.51 | 0 |
| 1782405000 | 1554.03 | 9.57 | 0.62 | 1544.46 | 1561.09 | 1544.46 | 0 |
| 1782318600 | 1544.46 | 18.11 | 1.19 | 1526.35 | 1545.69 | 1526.35 | 0 |
| 1782232200 | 1526.35 | -17.61 | -1.14 | 1543.96 | 1546.43 | 1520.6099 | 0 |
| 1782145800 | 1543.96 | 5.67 | 0.37 | 1538.29 | 1545.9 | 1538.29 | 0 |
| 1781886600 | 1538.29 | -1.86 | -0.12 | 1540.15 | 1545.72 | 1533.89 | 0 |
| 1781800200 | 1540.15 | -5.03 | -0.33 | 1545.18 | 1548.13 | 1537.8 | 0 |
| 1781713800 | 1545.18 | 21.5 | 1.41 | 1523.68 | 1545.32 | 1523.68 | 0 |
| 1781627400 | 1523.68 | 3.06 | 0.20 | 1520.6199 | 1526.46 | 1516.13 | 0 |
| 1781541000 | 1520.6199 | 11.83 | 0.78 | 1508.79 | 1524.52 | 1508.79 | 0 |
| 1781281800 | 1508.79 | 15.71 | 1.05 | 1493.08 | 1510.84 | 1493.08 | 0 |
| 1781195400 | 1493.08 | 5.51 | 0.37 | 1487.57 | 1500.04 | 1485.8 | 0 |
| 1781109000 | 1487.57 | -13.19 | -0.88 | 1500.76 | 1504.91 | 1487.57 | 0 |
| 1781022600 | 1500.76 | 3.92 | 0.26 | 1496.84 | 1511.23 | 1496.84 | 0 |
| 1780936200 | 1496.84 | -24.4 | -1.60 | 1521.24 | 1521.24 | 1496.22 | 0 |
| 1780677000 | 1521.24 | -3.52 | -0.23 | 1524.76 | 1530.15 | 1517.46 | 0 |
| 1780590600 | 1524.76 | -4.2 | -0.27 | 1528.96 | 1536.01 | 1520.4 | 0 |
| 1780504200 | 1528.96 | 0 | 0.00 | 1528.96 | 1528.96 | 1528.96 | 0 |
| 1780417800 | 1528.96 | -917.78 | -37.51 | 1509.64 | 1529.4 | 1507.69 | 0 |
| 1780331400 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1780072200 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1779985800 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1779899400 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1779813000 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1779467400 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1779381000 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1779294600 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1779208200 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1779121800 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1778862600 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1778776200 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1778689800 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1778603400 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1778517000 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1778257800 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1778171400 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1778085000 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1777998600 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1777653000 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1777566600 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1777480200 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1777393800 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1777307400 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1777048200 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1776961800 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1776875400 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1776789000 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1776702600 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1776443400 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1776357000 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1776270600 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1776184200 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1776097800 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1775838600 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 0 |
| 1775752200 | 2446.7399 | 0 | 0.00 | 2446.7399 | 2446.7399 | 2446.7399 | 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.
