Premium
FTSE 350 Lower Yield (LIX)
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 | -180.39 | -3.02144608664 | 5970.32 | 6024.38 | 5730.51 | 0 | 0 | IX |
| 4 | 103.5 | 1.82012264285 | 5686.43 | 6024.38 | 5686.43 | 0 | 0 | IX |
| 12 | -65.6 | -1.1203084947 | 5855.53 | 6024.38 | 5573.65 | 0 | 0 | IX |
| 26 | -80.6 | -1.37295951132 | 5870.53 | 6033.08 | 5268.35 | 0 | 0 | IX |
| 52 | 600.78 | 11.5776186851 | 5189.15 | 6033.08 | 5189.15 | 0 | 0 | IX |
| 156 | 1567.18 | 37.1127819549 | 4222.75 | 6033.08 | 4066.7 | 0 | 0 | IX |
| 260 | 1130.44 | 24.2610242752 | 4659.49 | 6033.08 | 3787.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 5789.93 | -2.82 | -0.05 | 5792.21 | 5807.4799 | 5770.01 | 0 |
| 1783614600 | 5792.75 | -11.2 | -0.19 | 5802.7299 | 5857.02 | 5730.51 | 0 |
| 1783528200 | 5803.95 | -133.52 | -2.25 | 5937.6899 | 5937.6899 | 5791.74 | 0 |
| 1783441800 | 5937.47 | -34.27 | -0.57 | 5971.24 | 5992.26 | 5937.47 | 0 |
| 1783355400 | 5971.74 | -21.4 | -0.36 | 5993.52 | 6024.38 | 5947.36 | 0 |
| 1783096200 | 5993.14 | 22.76 | 0.38 | 5970.32 | 6002.17 | 5950.88 | 0 |
| 1783009800 | 5970.38 | 101.41 | 1.73 | 5868.36 | 5995.86 | 5847.18 | 0 |
| 1782923400 | 5868.97 | 29.39 | 0.50 | 5840.1 | 5868.97 | 5822.9399 | 0 |
| 1782837000 | 5839.58 | 12.19 | 0.21 | 5827.49 | 5916.49 | 5827.49 | 0 |
| 1782750600 | 5827.39 | -15.34 | -0.26 | 5842.53 | 5852.93 | 5823.5 | 0 |
| 1782491400 | 5842.7299 | 2.73 | 0.05 | 5840.31 | 5842.7299 | 5747.65 | 0 |
| 1782405000 | 5840 | 28.82 | 0.50 | 5811.07 | 5867.6 | 5786.25 | 0 |
| 1782318600 | 5811.18 | 42.6 | 0.74 | 5768.76 | 5812.22 | 5743.34 | 0 |
| 1782232200 | 5768.58 | -27.24 | -0.47 | 5796.24 | 5796.24 | 5725.8 | 0 |
| 1782145800 | 5795.82 | 9.81 | 0.17 | 5786.45 | 5812.43 | 5768.46 | 0 |
| 1781886600 | 5786.01 | -21.85 | -0.38 | 5808.71 | 5825.52 | 5778.05 | 0 |
| 1781800200 | 5807.86 | -55.07 | -0.94 | 5864.65 | 5864.65 | 5792.12 | 0 |
| 1781713800 | 5862.93 | 19.69 | 0.34 | 5843.55 | 5875.2299 | 5834.45 | 0 |
| 1781627400 | 5843.24 | 35.8 | 0.62 | 5808.03 | 5862.41 | 5808.03 | 0 |
| 1781541000 | 5807.4399 | 10.96 | 0.19 | 5796.18 | 5900.52 | 5796.18 | 0 |
| 1781281800 | 5796.4799 | 108.64 | 1.91 | 5686.43 | 5815.7299 | 5686.43 | 0 |
| 1781195400 | 5687.84 | 3.02 | 0.05 | 5685.3 | 5729.6899 | 5675.49 | 0 |
| 1781109000 | 5684.82 | -15.17 | -0.27 | 5700.14 | 5719.26 | 5629.04 | 0 |
| 1781022600 | 5699.99 | -81.7 | -1.41 | 5781.35 | 5791.22 | 5699.99 | 0 |
| 1780936200 | 5781.6899 | -7.25 | -0.13 | 5790.02 | 5795.78 | 5729.65 | 0 |
| 1780677000 | 5788.9399 | -10.85 | -0.19 | 5799.74 | 5840.7 | 5785.54 | 0 |
| 1780590600 | 5799.79 | 61.16 | 1.07 | 5738.87 | 5800.66 | 5723.05 | 0 |
| 1780504200 | 5738.63 | -48.16 | -0.83 | 5787.2299 | 5787.2299 | 5725.3 | 0 |
| 1780417800 | 5786.79 | 23.77 | 0.41 | 5762.52 | 5818.87 | 5757.13 | 0 |
| 1780331400 | 5763.02 | -62.85 | -1.08 | 5826.15 | 5826.15 | 5731.16 | 0 |
| 1780072200 | 5825.87 | 19.86 | 0.34 | 5806.02 | 5864.47 | 5806.02 | 0 |
| 1779985800 | 5806.01 | -22.83 | -0.39 | 5829.7 | 5829.7 | 5763.93 | 0 |
| 1779899400 | 5828.84 | 23.55 | 0.41 | 5805.22 | 5848.72 | 5805.05 | 0 |
| 1779813000 | 5805.29 | 29.92 | 0.52 | 5774.79 | 5840.08 | 5774.79 | 0 |
| 1779467400 | 5775.37 | 33.05 | 0.58 | 5741.99 | 5791.95 | 5741.99 | 0 |
| 1779381000 | 5742.32 | 7.24 | 0.13 | 5735.42 | 5763.06 | 5697.89 | 0 |
| 1779294600 | 5735.08 | 72.7 | 1.28 | 5662.58 | 5746.77 | 5626.4399 | 0 |
| 1779208200 | 5662.38 | 7.26 | 0.13 | 5655.1 | 5712.82 | 5655.1 | 0 |
| 1779121800 | 5655.12 | 39.46 | 0.70 | 5615.09 | 5680.47 | 5573.65 | 0 |
| 1778862600 | 5615.66 | -99.07 | -1.73 | 5717.25 | 5717.25 | 5595.17 | 0 |
| 1778776200 | 5714.7299 | 28.95 | 0.51 | 5685.59 | 5720.15 | 5670.46 | 0 |
| 1778689800 | 5685.78 | 24.75 | 0.44 | 5660.66 | 5708.28 | 5643.79 | 0 |
| 1778603400 | 5661.03 | -23.16 | -0.41 | 5686.15 | 5686.15 | 5601.7 | 0 |
| 1778517000 | 5684.1899 | 16.74 | 0.30 | 5668 | 5692.03 | 5654.02 | 0 |
| 1778257800 | 5667.45 | -44.49 | -0.78 | 5712.26 | 5712.26 | 5660.01 | 0 |
| 1778171400 | 5711.9399 | -72.22 | -1.25 | 5784.18 | 5798.36 | 5711.9399 | 0 |
| 1778085000 | 5784.16 | 141.52 | 2.51 | 5642.29 | 5853.47 | 5642.29 | 0 |
| 1777998600 | 5642.64 | -32.14 | -0.57 | 5676.38 | 5677.36 | 5611.97 | 0 |
| 1777653000 | 5674.78 | -5.98 | -0.11 | 5680.25 | 5684.1899 | 5628.3 | 0 |
| 1777566600 | 5680.76 | 85.96 | 1.54 | 5595.03 | 5705.41 | 5581.22 | 0 |
| 1777480200 | 5594.8 | -62.82 | -1.11 | 5657.75 | 5659.86 | 5582.02 | 0 |
| 1777393800 | 5657.62 | -34.83 | -0.61 | 5693.32 | 5693.32 | 5629.43 | 0 |
| 1777307400 | 5692.45 | -17.11 | -0.30 | 5709.01 | 5732.83 | 5692.25 | 0 |
| 1777048200 | 5709.56 | -72.78 | -1.26 | 5783.14 | 5783.14 | 5693.82 | 0 |
| 1776961800 | 5782.34 | -21.48 | -0.37 | 5804.16 | 5804.16 | 5717.92 | 0 |
| 1776875400 | 5803.82 | -27.24 | -0.47 | 5830.83 | 5836.52 | 5798.1 | 0 |
| 1776789000 | 5831.06 | -70.73 | -1.20 | 5902.32 | 5915.9799 | 5822.06 | 0 |
| 1776702600 | 5901.79 | -76.86 | -1.29 | 5979.53 | 5979.53 | 5889.05 | 0 |
| 1776443400 | 5978.65 | 123.53 | 2.11 | 5855.53 | 5992.11 | 5844.3 | 0 |
| 1776357000 | 5855.12 | 15.47 | 0.26 | 5839.65 | 5897.24 | 5839.65 | 0 |
| 1776270600 | 5839.65 | -12.96 | -0.22 | 5852.7299 | 5876.39 | 5839.65 | 0 |
| 1776184200 | 5852.61 | 67.74 | 1.17 | 5783.79 | 5852.61 | 5783.79 | 0 |
| 1776097800 | 5784.87 | -11.19 | -0.19 | 5797.16 | 5797.16 | 5737.93 | 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.
