Premium
FTSE 350 Index 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 | -62.4 | -1.23878836968 | 5037.18 | 5037.18 | 4885.47 | 0 | 0 | IX |
| 4 | -128.44 | -2.51684230741 | 5103.22 | 5154.12 | 4885.47 | 0 | 0 | IX |
| 12 | 207.85 | 4.36024862962 | 4766.93 | 5154.12 | 4716.21 | 0 | 0 | IX |
| 26 | 103.28 | 2.12008621574 | 4871.5 | 5154.12 | 4688.35 | 0 | 0 | IX |
| 52 | 359.1 | 7.78000207987 | 4615.68 | 5154.12 | 4496.03 | 0 | 0 | IX |
| 156 | 633.07 | 14.5811212633 | 4341.71 | 5154.12 | 3787.2 | 0 | 0 | IX |
| 260 | 1615.05 | 48.07082712 | 3359.73 | 5154.12 | 2976.87 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 4974.78 | 62.55 | 1.27 | 4912.2299 | 4979.82 | 4912.2299 | 0 |
| 1741887000 | 4912.2299 | -17.65 | -0.36 | 4929.88 | 4943.5 | 4902.29 | 0 |
| 1741800600 | 4929.88 | 37.69 | 0.77 | 4892.1899 | 4949 | 4891.08 | 0 |
| 1741714200 | 4892.1899 | -51.28 | -1.04 | 4943.47 | 4953.99 | 4885.47 | 0 |
| 1741627800 | 4943.47 | -74.47 | -1.48 | 5017.9399 | 5026.58 | 4943.39 | 0 |
| 1741368600 | 5017.9399 | -19.24 | -0.38 | 5037.18 | 5037.18 | 4987.6 | 0 |
| 1741282200 | 5037.18 | -46.55 | -0.92 | 5083.7299 | 5103.79 | 5010.02 | 0 |
| 1741195800 | 5083.7299 | 8.64 | 0.17 | 5075.09 | 5122.68 | 5075.09 | 0 |
| 1741109400 | 5075.09 | -58.02 | -1.13 | 5133.11 | 5141.55 | 5070.01 | 0 |
| 1741023000 | 5133.11 | 42.49 | 0.83 | 5090.62 | 5154.12 | 5090.62 | 0 |
| 1740763800 | 5090.62 | 18.3 | 0.36 | 5072.32 | 5097.29 | 5047.61 | 0 |
| 1740677400 | 5072.32 | 30.63 | 0.61 | 5041.6899 | 5084.35 | 5015.06 | 0 |
| 1740591000 | 5041.6899 | 24.68 | 0.49 | 5017.01 | 5063.62 | 5017.01 | 0 |
| 1740504600 | 5017.01 | 5.13 | 0.10 | 5011.88 | 5039.62 | 5001.84 | 0 |
| 1740418200 | 5011.88 | -11.65 | -0.23 | 5023.53 | 5040.51 | 4987.49 | 0 |
| 1740159000 | 5023.53 | 2.5 | 0.05 | 5021.03 | 5047.76 | 5016.1 | 0 |
| 1740072600 | 5021.03 | -34.97 | -0.69 | 5056 | 5056 | 5012.74 | 0 |
| 1739986200 | 5056 | -38.07 | -0.75 | 5094.07 | 5094.07 | 5048.4799 | 0 |
| 1739899800 | 5094.07 | -10.02 | -0.20 | 5104.09 | 5116.06 | 5088.78 | 0 |
| 1739813400 | 5104.09 | 31.36 | 0.62 | 5072.74 | 5104.09 | 5072.74 | 0 |
| 1739554200 | 5072.7299 | -30.49 | -0.60 | 5103.22 | 5103.22 | 5068.86 | 0 |
| 1739467800 | 5103.22 | 35.32 | 0.70 | 5067.9 | 5111.28 | 5067.9 | 0 |
| 1739381400 | 5067.9 | 16.48 | 0.33 | 5051.42 | 5068.51 | 5042.12 | 0 |
| 1739295000 | 5051.42 | 0.4 | 0.01 | 5051.02 | 5060.64 | 5038.21 | 0 |
| 1739208600 | 5051.02 | 30.75 | 0.61 | 5020.27 | 5058.74 | 5015.56 | 0 |
| 1738949400 | 5020.27 | -32.62 | -0.65 | 5052.89 | 5052.89 | 5013.51 | 0 |
| 1738863000 | 5052.89 | 53.57 | 1.07 | 4999.32 | 5070.65 | 4999.32 | 0 |
| 1738776600 | 4999.32 | 18.72 | 0.38 | 4980.6 | 4999.32 | 4952 | 0 |
| 1738690200 | 4980.6 | -24.94 | -0.50 | 5005.54 | 5007.08 | 4965.42 | 0 |
| 1738603800 | 5005.54 | -47.44 | -0.94 | 5052.9799 | 5052.9799 | 4973.96 | 0 |
| 1738344600 | 5052.9799 | 22.76 | 0.45 | 5030.22 | 5058.45 | 5030.22 | 0 |
| 1738258200 | 5030.22 | 52.93 | 1.06 | 4977.29 | 5034.79 | 4977.29 | 0 |
| 1738171800 | 4977.29 | 3.15 | 0.06 | 4974.14 | 5001.65 | 4974.14 | 0 |
| 1738085400 | 4974.14 | 35.51 | 0.72 | 4938.63 | 4985.67 | 4938.63 | 0 |
| 1737999000 | 4938.63 | -11.97 | -0.24 | 4950.6 | 4950.6 | 4907.31 | 0 |
| 1737739800 | 4950.6 | -19.44 | -0.39 | 4970.04 | 4989.16 | 4943.64 | 0 |
| 1737653400 | 4970.04 | 6.64 | 0.13 | 4963.4 | 4974.86 | 4958.14 | 0 |
| 1737567000 | 4963.4 | 8.15 | 0.16 | 4955.25 | 4985.97 | 4955.25 | 0 |
| 1737480600 | 4955.25 | 33.71 | 0.68 | 4921.54 | 4955.25 | 4918.7299 | 0 |
| 1737394200 | 4921.54 | -1.73 | -0.04 | 4923.27 | 4940.53 | 4917.68 | 0 |
| 1737135000 | 4923.27 | 54.51 | 1.12 | 4868.76 | 4934.84 | 4868.76 | 0 |
| 1737048600 | 4868.76 | 66.53 | 1.39 | 4802.2299 | 4868.76 | 4802.2299 | 0 |
| 1736962200 | 4802.2299 | 68.81 | 1.45 | 4733.42 | 4805.26 | 4733.42 | 0 |
| 1736875800 | 4733.42 | -9.6 | -0.20 | 4743.02 | 4770.67 | 4732.08 | 0 |
| 1736789400 | 4743.02 | -43.18 | -0.90 | 4747.4399 | 4756.87 | 4728.68 | 0 |
| 1736530200 | 4786.2 | -50.82 | -1.05 | 4837.02 | 4837.84 | 4785.08 | 0 |
| 1736443800 | 4837.02 | 37.75 | 0.79 | 4799.27 | 4837.02 | 4783.18 | 0 |
| 1736357400 | 4799.27 | 1.3 | 0.03 | 4797.97 | 4814 | 4777.08 | 0 |
| 1736271000 | 4797.97 | -8.1 | -0.17 | 4806.07 | 4808.18 | 4777.85 | 0 |
| 1736184600 | 4806.07 | 14.71 | 0.31 | 4791.36 | 4807.7 | 4783.4 | 0 |
| 1735925400 | 4791.36 | -36.09 | -0.75 | 4827.45 | 4827.45 | 4786.82 | 0 |
| 1735839000 | 4827.45 | 43.39 | 0.91 | 4784.06 | 4829.74 | 4776.92 | 0 |
| 1735666200 | 4784.06 | 26.32 | 0.55 | 4757.74 | 4787.33 | 4742.25 | 0 |
| 1735579800 | 4757.74 | -25.5 | -0.53 | 4783.24 | 4783.24 | 4739.59 | 0 |
| 1735320600 | 4783.24 | -2.5 | -0.05 | 4785.74 | 4785.93 | 4765.05 | 0 |
| 1735061400 | 4785.74 | 16.9 | 0.35 | 4768.84 | 4792.61 | 4768.84 | 0 |
| 1734975000 | 4768.84 | 4.25 | 0.09 | 4764.59 | 4779.8 | 4742.99 | 0 |
| 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 |
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
