Premium
FTSE SET Small Cap (FSTHS)
FTSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.33 | 0.191847904364 | 1735.75 | 1784.79 | 1735.75 | 0 | 0 | IX |
| 4 | 53.13 | 3.15133900768 | 1685.95 | 1784.79 | 1663.78 | 0 | 0 | IX |
| 12 | -546.35 | -23.9057857821 | 2285.43 | 2285.43 | 1663.78 | 0 | 0 | IX |
| 26 | -546.35 | -23.9057857821 | 2285.43 | 2285.43 | 1663.78 | 0 | 0 | IX |
| 52 | -546.35 | -23.9057857821 | 2285.43 | 2285.43 | 1663.78 | 0 | 0 | IX |
| 156 | -546.35 | -23.9057857821 | 2285.43 | 2285.43 | 1663.78 | 0 | 0 | IX |
| 260 | -546.35 | -23.9057857821 | 2285.43 | 2285.43 | 1663.78 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 1739.08 | -36.92 | -2.08 | 1776 | 1776 | 1739.08 | 0 |
| 1783441800 | 1776 | -5.47 | -0.31 | 1781.47 | 1784.79 | 1769.76 | 0 |
| 1783355400 | 1781.47 | 8.77 | 0.49 | 1772.7 | 1782.61 | 1772.7 | 0 |
| 1783096200 | 1772.7 | 17.83 | 1.02 | 1754.87 | 1774.26 | 1754.87 | 0 |
| 1783009800 | 1754.87 | 12.77 | 0.73 | 1742.1 | 1754.87 | 1742.1 | 0 |
| 1782923400 | 1742.1 | 6.35 | 0.37 | 1735.75 | 1743.32 | 1735.75 | 0 |
| 1782837000 | 1735.75 | 7.92 | 0.46 | 1727.83 | 1738.99 | 1727.83 | 0 |
| 1782750600 | 1727.83 | 12.17 | 0.71 | 1715.66 | 1728.59 | 1715.66 | 0 |
| 1782491400 | 1715.66 | 3.56 | 0.21 | 1712.1 | 1716.56 | 1706.53 | 0 |
| 1782405000 | 1712.1 | 2.57 | 0.15 | 1709.53 | 1718.29 | 1709.53 | 0 |
| 1782318600 | 1709.53 | 15.33 | 0.90 | 1694.2 | 1709.53 | 1693.36 | 0 |
| 1782232200 | 1694.2 | -19.38 | -1.13 | 1713.58 | 1718.39 | 1691.62 | 0 |
| 1782145800 | 1713.58 | -4.84 | -0.28 | 1718.42 | 1719.98 | 1712.58 | 0 |
| 1781886600 | 1718.42 | 8.37 | 0.49 | 1710.05 | 1724.47 | 1710.05 | 0 |
| 1781800200 | 1710.05 | -7.01 | -0.41 | 1717.06 | 1720.41 | 1707.99 | 0 |
| 1781713800 | 1717.06 | 11.22 | 0.66 | 1705.84 | 1719.61 | 1705.84 | 0 |
| 1781627400 | 1705.84 | 4.9 | 0.29 | 1700.94 | 1708.97 | 1700.64 | 0 |
| 1781541000 | 1700.94 | 8.44 | 0.50 | 1692.5 | 1707.12 | 1689.1 | 0 |
| 1781281800 | 1692.5 | 18.55 | 1.11 | 1673.95 | 1695.17 | 1673.95 | 0 |
| 1781195400 | 1673.95 | 10.17 | 0.61 | 1663.78 | 1682.13 | 1663.78 | 0 |
| 1781109000 | 1663.78 | -22.17 | -1.31 | 1685.95 | 1688.68 | 1663.78 | 0 |
| 1781022600 | 1685.95 | -1.6 | -0.09 | 1687.55 | 1698.95 | 1683.39 | 0 |
| 1780936200 | 1687.55 | -28.03 | -1.63 | 1715.58 | 1715.58 | 1686.51 | 0 |
| 1780677000 | 1715.58 | 4.51 | 0.26 | 1711.07 | 1720.16 | 1710.53 | 0 |
| 1780590600 | 1711.07 | 17.78 | 1.05 | 1700.9 | 1718.83 | 1700.83 | 0 |
| 1780504200 | 1693.29 | 0 | 0.00 | 1693.29 | 1693.29 | 1693.29 | 0 |
| 1780417800 | 1693.29 | -592.14 | -25.91 | 1674.89 | 1696.07 | 1672.6199 | 0 |
| 1780331400 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1780072200 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1779985800 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1779899400 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1779813000 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1779467400 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1779381000 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1779294600 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1779208200 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1779121800 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1778862600 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1778776200 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1778689800 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1778603400 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1778517000 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1778257800 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1778171400 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1778085000 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1777998600 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1777653000 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1777566600 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1777480200 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1777393800 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1777307400 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1777048200 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1776961800 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1776875400 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1776789000 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1776702600 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1776443400 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1776357000 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1776270600 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1776184200 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1776097800 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1775838600 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 0 |
| 1775752200 | 2285.43 | 0 | 0.00 | 2285.43 | 2285.43 | 2285.43 | 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.
