Premium
FTSE 350 Index Lower Yield (LIX)
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 | -114.21 | -2.34094449455 | 4878.8 | 4890.38 | 4716.21 | 0 | 0 | IX |
| 4 | 18.33 | 0.386198817595 | 4746.26 | 4941.33 | 4716.21 | 0 | 0 | IX |
| 12 | -137.46 | -2.80413296478 | 4902.05 | 4967.08 | 4688.35 | 0 | 0 | IX |
| 26 | -1.82 | -0.0381838742366 | 4766.41 | 4967.08 | 4615.1 | 0 | 0 | IX |
| 52 | 301.15 | 6.74703815891 | 4463.44 | 4967.08 | 4367.33 | 0 | 0 | IX |
| 156 | 14.76 | 0.310747963611 | 4749.83 | 4980.13 | 3787.2 | 0 | 0 | IX |
| 260 | 282.75 | 6.30879281724 | 4481.84 | 4980.13 | 2976.87 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 4764.59 | -2.34 | -0.05 | 4766.93 | 4773.97 | 4716.21 | 0 |
| 1734629400 | 4766.93 | -58.94 | -1.22 | 4825.87 | 4825.87 | 4746.51 | 0 |
| 1734543000 | 4825.87 | -0.39 | -0.01 | 4826.26 | 4843.33 | 4820.64 | 0 |
| 1734456600 | 4826.26 | -36.95 | -0.76 | 4863.21 | 4863.21 | 4822.8 | 0 |
| 1734370200 | 4863.21 | -5.73 | -0.12 | 4868.9399 | 4872.03 | 4853.1 | 0 |
| 1734111000 | 4868.9399 | -9.86 | -0.20 | 4878.8 | 4890.38 | 4859.1899 | 0 |
| 1734024600 | 4878.8 | 3.76 | 0.08 | 4875.04 | 4885.17 | 4869.26 | 0 |
| 1733938200 | 4875.04 | 21.72 | 0.45 | 4853.32 | 4885.74 | 4832.35 | 0 |
| 1733851800 | 4853.32 | -53.6 | -1.09 | 4906.92 | 4906.92 | 4851.7 | 0 |
| 1733765400 | 4906.92 | -16.13 | -0.33 | 4923.05 | 4941.33 | 4899.12 | 0 |
| 1733506200 | 4923.05 | -9.97 | -0.20 | 4933.02 | 4940 | 4918.68 | 0 |
| 1733419800 | 4933.02 | 13.66 | 0.28 | 4919.36 | 4933.2 | 4910.49 | 0 |
| 1733333400 | 4919.36 | 1 | 0.02 | 4918.36 | 4920.81 | 4898.46 | 0 |
| 1733247000 | 4918.36 | 34.01 | 0.70 | 4884.35 | 4923.13 | 4884.35 | 0 |
| 1733160600 | 4884.35 | 20.84 | 0.43 | 4863.51 | 4886.41 | 4852.36 | 0 |
| 1732901400 | 4863.51 | 0.07 | 0.00 | 4863.4399 | 4867.3 | 4842.13 | 0 |
| 1732815000 | 4863.4399 | 13.59 | 0.28 | 4849.85 | 4881.09 | 4849.85 | 0 |
| 1732728600 | 4849.85 | 8.59 | 0.18 | 4841.26 | 4855.84 | 4834.55 | 0 |
| 1732642200 | 4841.26 | -14.89 | -0.31 | 4856.15 | 4856.15 | 4822.9399 | 0 |
| 1732555800 | 4856.15 | 21.68 | 0.45 | 4834.47 | 4862.61 | 4834.47 | 0 |
| 1732296600 | 4834.47 | 88.21 | 1.86 | 4746.26 | 4840.35 | 4746.26 | 0 |
| 1732210200 | 4746.26 | 42.17 | 0.90 | 4704.09 | 4746.26 | 4692.12 | 0 |
| 1732123800 | 4704.09 | -18.76 | -0.40 | 4722.85 | 4743.24 | 4697.1899 | 0 |
| 1732037400 | 4722.85 | 2.85 | 0.06 | 4720 | 4733.34 | 4688.35 | 0 |
| 1731951000 | 4720 | 8.13 | 0.17 | 4711.87 | 4721.4799 | 4690.28 | 0 |
| 1731691800 | 4711.87 | -47.9 | -1.01 | 4759.77 | 4759.77 | 4708.66 | 0 |
| 1731605400 | 4759.77 | 24.01 | 0.51 | 4735.76 | 4767.36 | 4733.7 | 0 |
| 1731519000 | 4735.76 | -5.9 | -0.12 | 4741.66 | 4761.53 | 4714.5 | 0 |
| 1731432600 | 4741.66 | -56.53 | -1.18 | 4798.1899 | 4798.1899 | 4740.86 | 0 |
| 1731346200 | 4798.1899 | 48.59 | 1.02 | 4749.6 | 4815.4799 | 4749.6 | 0 |
| 1731087000 | 4749.6 | -2.76 | -0.06 | 4752.36 | 4769.92 | 4729.17 | 0 |
| 1731000600 | 4752.36 | -8.94 | -0.19 | 4761.3 | 4769.28 | 4747.67 | 0 |
| 1730914200 | 4761.3 | 18.74 | 0.40 | 4742.56 | 4839.21 | 4742.56 | 0 |
| 1730827800 | 4742.56 | -29.87 | -0.63 | 4772.43 | 4790.42 | 4737.07 | 0 |
| 1730741400 | 4772.43 | -7.12 | -0.15 | 4779.55 | 4805.6 | 4772.43 | 0 |
| 1730482200 | 4779.55 | 39.65 | 0.84 | 4739.9 | 4788.87 | 4737.5 | 0 |
| 1730395800 | 4739.9 | -73.32 | -1.52 | 4813.22 | 4813.22 | 4720.67 | 0 |
| 1730309400 | 4813.22 | -34.35 | -0.71 | 4847.57 | 4847.57 | 4801.43 | 0 |
| 1730223000 | 4847.57 | -45.03 | -0.92 | 4892.6 | 4908.96 | 4846.67 | 0 |
| 1730136600 | 4892.6 | 30.4 | 0.63 | 4862.2 | 4896.54 | 4857.49 | 0 |
| 1729873800 | 4862.2 | -9.55 | -0.20 | 4871.75 | 4875.4799 | 4858.32 | 0 |
| 1729787400 | 4871.75 | -8.78 | -0.18 | 4880.53 | 4895.18 | 4871.75 | 0 |
| 1729701000 | 4880.53 | -22.41 | -0.46 | 4902.9399 | 4906.77 | 4875.22 | 0 |
| 1729614600 | 4902.9399 | -15.76 | -0.32 | 4918.7 | 4918.7 | 4871.3 | 0 |
| 1729528200 | 4918.7 | -35.69 | -0.72 | 4954.39 | 4967.08 | 4918.7 | 0 |
| 1729269000 | 4954.39 | -10.46 | -0.21 | 4964.85 | 4964.85 | 4929.53 | 0 |
| 1729182600 | 4964.85 | 38.43 | 0.78 | 4926.42 | 4965.63 | 4926.42 | 0 |
| 1729096200 | 4926.42 | 50.88 | 1.04 | 4875.54 | 4934.39 | 4875.54 | 0 |
| 1729009800 | 4875.54 | -1.18 | -0.02 | 4876.72 | 4906.16 | 4875.54 | 0 |
| 1728923400 | 4876.72 | 31.33 | 0.65 | 4845.39 | 4876.72 | 4836 | 0 |
| 1728664200 | 4845.39 | 16.46 | 0.34 | 4828.93 | 4849.79 | 4815.42 | 0 |
| 1728577800 | 4828.93 | -18.49 | -0.38 | 4847.42 | 4855.29 | 4819.43 | 0 |
| 1728491400 | 4847.42 | 33.04 | 0.69 | 4814.38 | 4847.42 | 4814.38 | 0 |
| 1728405000 | 4814.38 | -36.23 | -0.75 | 4850.61 | 4850.61 | 4799.39 | 0 |
| 1728318600 | 4850.61 | -7.97 | -0.16 | 4858.58 | 4877.87 | 4835.28 | 0 |
| 1728059400 | 4858.58 | -19.79 | -0.41 | 4878.37 | 4878.37 | 4837.96 | 0 |
| 1727973000 | 4878.37 | -8.15 | -0.17 | 4886.52 | 4906.3 | 4867.9399 | 0 |
| 1727886600 | 4886.52 | 0.97 | 0.02 | 4885.55 | 4895.22 | 4864.99 | 0 |
| 1727800200 | 4885.55 | 15.96 | 0.33 | 4869.59 | 4909.28 | 4865.9799 | 0 |
| 1727713800 | 4869.59 | -54.46 | -1.11 | 4924.05 | 4924.05 | 4864 | 0 |
| 1727454600 | 4924.05 | 22 | 0.45 | 4902.05 | 4926.4799 | 4902.05 | 0 |
| 1727368200 | 4902.05 | 37.94 | 0.78 | 4864.11 | 4922.53 | 4864.11 | 0 |
| 1727281800 | 4864.11 | 3.48 | 0.07 | 4860.63 | 4882.99 | 4837.11 | 0 |
| 1727195400 | 4860.63 | -7.34 | -0.15 | 4867.97 | 4888.52 | 4846.12 | 0 |
| 1727109000 | 4867.97 | 7.86 | 0.16 | 4860.11 | 4871.83 | 4840.96 | 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
