Premium
FTSE EuroMid Eurozone (M0EB)
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 | -64.79 | -1.7223733076 | 3761.67 | 3761.67 | 3638.57 | 0 | 0 | IX |
| 4 | -63.03 | -1.67636991311 | 3759.91 | 3841.29 | 3638.57 | 0 | 0 | IX |
| 12 | -144 | -3.74914082189 | 3840.88 | 3877.88 | 3638.57 | 0 | 0 | IX |
| 26 | 74.21 | 2.04848909782 | 3622.67 | 3890.18 | 3377.6 | 0 | 0 | IX |
| 52 | 114.74 | 3.20311322282 | 3582.14 | 3890.18 | 3377.6 | 0 | 0 | IX |
| 156 | -27.6 | -0.741043044935 | 3724.48 | 3890.18 | 2626.21 | 0 | 0 | IX |
| 260 | 431.92 | 13.2289522689 | 3264.96 | 3890.18 | 2044.69 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 3696.88 | 8.97 | 0.24 | 3687.91 | 3701.88 | 3687.91 | 0 |
| 1734975000 | 3687.91 | -1.37 | -0.04 | 3689.28 | 3690.13 | 3664.18 | 0 |
| 1734715800 | 3689.28 | 11.35 | 0.31 | 3677.93 | 3689.84 | 3638.57 | 0 |
| 1734629400 | 3677.93 | -59.34 | -1.59 | 3737.27 | 3737.27 | 3669.65 | 0 |
| 1734543000 | 3737.27 | 2.22 | 0.06 | 3735.05 | 3747.5 | 3728.41 | 0 |
| 1734456600 | 3735.05 | -26.62 | -0.71 | 3761.67 | 3761.67 | 3735.05 | 0 |
| 1734370200 | 3761.67 | -28.33 | -0.75 | 3790 | 3791.29 | 3744.86 | 0 |
| 1734111000 | 3790 | -15.14 | -0.40 | 3805.14 | 3812.48 | 3786.88 | 0 |
| 1734024600 | 3805.14 | 2.93 | 0.08 | 3802.21 | 3816.8 | 3802.21 | 0 |
| 1733938200 | 3802.21 | 2.53 | 0.07 | 3799.68 | 3806.89 | 3777.32 | 0 |
| 1733851800 | 3799.68 | -14.76 | -0.39 | 3814.44 | 3814.44 | 3790.35 | 0 |
| 1733765400 | 3814.44 | -5.74 | -0.15 | 3820.18 | 3841.29 | 3812.66 | 0 |
| 1733506200 | 3820.18 | 19.33 | 0.51 | 3800.85 | 3826.51 | 3800.85 | 0 |
| 1733419800 | 3800.85 | 46.87 | 1.25 | 3753.98 | 3802.81 | 3753.98 | 0 |
| 1733333400 | 3753.98 | 32.41 | 0.87 | 3721.57 | 3756.48 | 3721.57 | 0 |
| 1733247000 | 3721.57 | 2.63 | 0.07 | 3718.94 | 3740.57 | 3715.99 | 0 |
| 1733160600 | 3718.94 | -19.57 | -0.52 | 3738.51 | 3738.51 | 3705.59 | 0 |
| 1732901400 | 3738.51 | 14.67 | 0.39 | 3723.84 | 3738.7 | 3716.5 | 0 |
| 1732815000 | 3723.84 | 9.98 | 0.27 | 3713.86 | 3734.97 | 3713.86 | 0 |
| 1732728600 | 3713.86 | -8.88 | -0.24 | 3722.74 | 3722.74 | 3687.29 | 0 |
| 1732642200 | 3722.74 | -37.17 | -0.99 | 3759.91 | 3759.91 | 3722.02 | 0 |
| 1732555800 | 3759.91 | 32.39 | 0.87 | 3727.52 | 3766.2 | 3727.52 | 0 |
| 1732296600 | 3727.52 | 36.65 | 0.99 | 3690.87 | 3730.57 | 3680.06 | 0 |
| 1732210200 | 3690.87 | -9.02 | -0.24 | 3699.89 | 3702.22 | 3664.2 | 0 |
| 1732123800 | 3699.89 | -7.4 | -0.20 | 3707.29 | 3734.59 | 3698.82 | 0 |
| 1732037400 | 3707.29 | -40.44 | -1.08 | 3747.73 | 3760.2 | 3668.05 | 0 |
| 1731951000 | 3747.73 | -13.59 | -0.36 | 3761.32 | 3764.24 | 3731.06 | 0 |
| 1731691800 | 3761.32 | -5.98 | -0.16 | 3767.3 | 3789.54 | 3748.59 | 0 |
| 1731605400 | 3767.3 | 62.86 | 1.70 | 3704.44 | 3767.46 | 3704.44 | 0 |
| 1731519000 | 3704.44 | -17.09 | -0.46 | 3721.53 | 3735.27 | 3686.62 | 0 |
| 1731432600 | 3721.53 | -88.36 | -2.32 | 3809.89 | 3809.89 | 3718.77 | 0 |
| 1731346200 | 3809.89 | 43.17 | 1.15 | 3766.72 | 3824.49 | 3766.72 | 0 |
| 1731087000 | 3766.72 | -10.08 | -0.27 | 3776.8 | 3789.05 | 3756.4 | 0 |
| 1731000600 | 3776.8 | 50.65 | 1.36 | 3726.15 | 3792.79 | 3726.15 | 0 |
| 1730914200 | 3726.15 | -36.53 | -0.97 | 3762.68 | 3820.71 | 3717.34 | 0 |
| 1730827800 | 3762.68 | 14.95 | 0.40 | 3747.73 | 3768.03 | 3742.51 | 0 |
| 1730741400 | 3747.73 | -12.96 | -0.34 | 3760.69 | 3773.58 | 3747.73 | 0 |
| 1730482200 | 3760.69 | 29.97 | 0.80 | 3730.72 | 3769.36 | 3730.72 | 0 |
| 1730395800 | 3730.72 | -37.98 | -1.01 | 3768.7 | 3768.7 | 3711.86 | 0 |
| 1730309400 | 3768.7 | -31.99 | -0.84 | 3800.69 | 3801.78 | 3766.45 | 0 |
| 1730223000 | 3800.69 | -19.28 | -0.50 | 3819.97 | 3837.68 | 3798.7 | 0 |
| 1730136600 | 3819.97 | 23.28 | 0.61 | 3796.69 | 3826.94 | 3794.22 | 0 |
| 1729873800 | 3796.69 | -0.24 | -0.01 | 3796.93 | 3807.11 | 3784.55 | 0 |
| 1729787400 | 3796.93 | -0.25 | -0.01 | 3797.18 | 3824.42 | 3796.93 | 0 |
| 1729701000 | 3797.18 | -14.53 | -0.38 | 3811.71 | 3826.49 | 3797.18 | 0 |
| 1729614600 | 3811.71 | -18.26 | -0.48 | 3829.97 | 3829.97 | 3786.96 | 0 |
| 1729528200 | 3829.97 | -40.07 | -1.04 | 3870.04 | 3877.88 | 3829.07 | 0 |
| 1729269000 | 3870.04 | 11.15 | 0.29 | 3858.89 | 3874.24 | 3853.59 | 0 |
| 1729182600 | 3858.89 | 13.16 | 0.34 | 3845.73 | 3873.18 | 3843.96 | 0 |
| 1729096200 | 3845.73 | 17.94 | 0.47 | 3827.79 | 3849.53 | 3804.76 | 0 |
| 1729009800 | 3827.79 | 2.9 | 0.08 | 3824.89 | 3846.22 | 3821.44 | 0 |
| 1728923400 | 3824.89 | 1.75 | 0.05 | 3823.14 | 3825.75 | 3806.22 | 0 |
| 1728664200 | 3823.14 | 14.72 | 0.39 | 3808.42 | 3827.18 | 3806.96 | 0 |
| 1728577800 | 3808.42 | -10.15 | -0.27 | 3818.57 | 3826.97 | 3795.22 | 0 |
| 1728491400 | 3818.57 | 29.5 | 0.78 | 3789.07 | 3819.16 | 3789.07 | 0 |
| 1728405000 | 3789.07 | -11.86 | -0.31 | 3800.93 | 3800.93 | 3767.33 | 0 |
| 1728318600 | 3800.93 | -11.41 | -0.30 | 3812.34 | 3827.81 | 3788.96 | 0 |
| 1728059400 | 3812.34 | 44.12 | 1.17 | 3768.22 | 3822.94 | 3768.22 | 0 |
| 1727973000 | 3768.22 | -34.89 | -0.92 | 3803.11 | 3803.38 | 3763.32 | 0 |
| 1727886600 | 3803.11 | -8.42 | -0.22 | 3811.53 | 3814.76 | 3785.73 | 0 |
| 1727800200 | 3811.53 | -29.35 | -0.76 | 3840.88 | 3862.13 | 3801.85 | 0 |
| 1727713800 | 3840.88 | -44.72 | -1.15 | 3885.6 | 3885.6 | 3834.84 | 0 |
| 1727454600 | 3885.6 | 39.61 | 1.03 | 3845.99 | 3890.18 | 3845.99 | 0 |
| 1727368200 | 3845.99 | 61.44 | 1.62 | 3784.55 | 3860.06 | 3784.55 | 0 |
| 1727281800 | 3784.55 | 25.08 | 0.67 | 3759.47 | 3794.18 | 3747.45 | 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
