Premium
FTSE EuroMid (M0X)
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 | 21.24 | 0.551840246925 | 3848.94 | 3870.18 | 3796.11 | 0 | 0 | IX |
| 4 | -31.68 | -0.8119204687 | 3901.86 | 4008.09 | 3796.11 | 0 | 0 | IX |
| 12 | -85.68 | -2.16590071438 | 3955.86 | 4033.84 | 3796.11 | 0 | 0 | IX |
| 26 | 77.64 | 2.04717682608 | 3792.54 | 4079.59 | 3599.34 | 0 | 0 | IX |
| 52 | 95.6 | 2.53273211854 | 3774.58 | 4079.59 | 3585.52 | 0 | 0 | IX |
| 156 | -216.67 | -5.301638181 | 4086.85 | 4176.83 | 2746.73 | 0 | 0 | IX |
| 260 | 355.63 | 10.1187918795 | 3514.55 | 4176.83 | 2162.06 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 3870.18 | 17.58 | 0.46 | 3852.6 | 3870.18 | 3841.7 | 0 |
| 1735061400 | 3852.6 | 10.62 | 0.28 | 3841.98 | 3857.06 | 3841.98 | 0 |
| 1734975000 | 3841.98 | -5.63 | -0.15 | 3847.61 | 3849.57 | 3825.92 | 0 |
| 1734715800 | 3847.61 | -1.33 | -0.03 | 3848.94 | 3851.19 | 3796.11 | 0 |
| 1734629400 | 3848.94 | -58.21 | -1.49 | 3907.15 | 3909.33 | 3840.99 | 0 |
| 1734543000 | 3907.15 | 2.74 | 0.07 | 3904.41 | 3914.2 | 3902.33 | 0 |
| 1734456600 | 3904.41 | -28.68 | -0.73 | 3933.09 | 3933.24 | 3903.63 | 0 |
| 1734370200 | 3933.09 | -20.73 | -0.52 | 3953.82 | 3954.06 | 3917.46 | 0 |
| 1734111000 | 3953.82 | -21.73 | -0.55 | 3975.55 | 3980.39 | 3950.6 | 0 |
| 1734024600 | 3975.55 | -13 | -0.33 | 3988.55 | 3998.45 | 3975.55 | 0 |
| 1733938200 | 3988.55 | 9.98 | 0.25 | 3978.57 | 3997.82 | 3957.63 | 0 |
| 1733851800 | 3978.57 | -12.13 | -0.30 | 3990.7 | 3990.7 | 3968.95 | 0 |
| 1733765400 | 3990.7 | 4.98 | 0.12 | 3985.72 | 4008.09 | 3985.03 | 0 |
| 1733506200 | 3985.72 | 6.21 | 0.16 | 3979.51 | 3995.83 | 3978.97 | 0 |
| 1733419800 | 3979.51 | 18.65 | 0.47 | 3960.86 | 3980.43 | 3960.86 | 0 |
| 1733333400 | 3960.86 | 33.17 | 0.84 | 3927.69 | 3961.65 | 3927.69 | 0 |
| 1733247000 | 3927.69 | 10.33 | 0.26 | 3917.36 | 3937.26 | 3917.09 | 0 |
| 1733160600 | 3917.36 | 1.84 | 0.05 | 3915.52 | 3930.33 | 3903.33 | 0 |
| 1732901400 | 3915.52 | 13.66 | 0.35 | 3901.86 | 3915.52 | 3893.3 | 0 |
| 1732815000 | 3901.86 | 11.53 | 0.30 | 3890.33 | 3914.4 | 3890.19 | 0 |
| 1732728600 | 3890.33 | 9.94 | 0.26 | 3880.39 | 3891.04 | 3869.07 | 0 |
| 1732642200 | 3880.39 | -32.65 | -0.83 | 3913.04 | 3913.04 | 3875.45 | 0 |
| 1732555800 | 3913.04 | 18.79 | 0.48 | 3894.25 | 3922.56 | 3885.8 | 0 |
| 1732296600 | 3894.25 | 57.15 | 1.49 | 3837.1 | 3899.53 | 3835.27 | 0 |
| 1732210200 | 3837.1 | 8.59 | 0.22 | 3828.51 | 3839 | 3800.68 | 0 |
| 1732123800 | 3828.51 | -9.55 | -0.25 | 3838.06 | 3863.97 | 3825.69 | 0 |
| 1732037400 | 3838.06 | -23.54 | -0.61 | 3861.6 | 3879.43 | 3801.25 | 0 |
| 1731951000 | 3861.6 | -9.54 | -0.25 | 3871.14 | 3877.32 | 3841.55 | 0 |
| 1731691800 | 3871.14 | -19.65 | -0.51 | 3890.79 | 3891.57 | 3864.61 | 0 |
| 1731605400 | 3890.79 | 42.11 | 1.09 | 3848.68 | 3892.01 | 3845.1 | 0 |
| 1731519000 | 3848.68 | -21.15 | -0.55 | 3869.83 | 3879.58 | 3832.24 | 0 |
| 1731432600 | 3869.83 | -74.57 | -1.89 | 3944.4 | 3944.4 | 3867.78 | 0 |
| 1731346200 | 3944.4 | 34.62 | 0.89 | 3909.78 | 3965.2 | 3909.78 | 0 |
| 1731087000 | 3909.78 | -14.76 | -0.38 | 3924.54 | 3934.26 | 3899.74 | 0 |
| 1731000600 | 3924.54 | 43.29 | 1.12 | 3881.25 | 3940.52 | 3881.25 | 0 |
| 1730914200 | 3881.25 | -12.81 | -0.33 | 3894.06 | 3965.92 | 3874.89 | 0 |
| 1730827800 | 3894.06 | 8.96 | 0.23 | 3885.1 | 3905.52 | 3876.9 | 0 |
| 1730741400 | 3885.1 | -3.35 | -0.09 | 3888.45 | 3905.56 | 3883.79 | 0 |
| 1730482200 | 3888.45 | 33.72 | 0.87 | 3854.73 | 3897.87 | 3853.35 | 0 |
| 1730395800 | 3854.73 | -64.77 | -1.65 | 3919.5 | 3919.5 | 3836.53 | 0 |
| 1730309400 | 3919.5 | -30.29 | -0.77 | 3949.79 | 3956.85 | 3918.87 | 0 |
| 1730223000 | 3949.79 | -27.93 | -0.70 | 3977.72 | 3989.12 | 3945.8 | 0 |
| 1730136600 | 3977.72 | 24.68 | 0.62 | 3953.04 | 3985.76 | 3947.24 | 0 |
| 1729873800 | 3953.04 | 0.39 | 0.01 | 3952.65 | 3960.13 | 3939.06 | 0 |
| 1729787400 | 3952.65 | -9.31 | -0.23 | 3961.96 | 3979.71 | 3952.65 | 0 |
| 1729701000 | 3961.96 | -13.57 | -0.34 | 3975.53 | 3986.06 | 3957.86 | 0 |
| 1729614600 | 3975.53 | -8.6 | -0.22 | 3984.13 | 3986.78 | 3945.84 | 0 |
| 1729528200 | 3984.13 | -36.96 | -0.92 | 4021.09 | 4031.19 | 3984.13 | 0 |
| 1729269000 | 4021.09 | 3.64 | 0.09 | 4017.45 | 4033.84 | 4011.43 | 0 |
| 1729182600 | 4017.45 | 11.35 | 0.28 | 4006.1 | 4031.38 | 3996.33 | 0 |
| 1729096200 | 4006.1 | 15.86 | 0.40 | 3990.24 | 4011.96 | 3975.4 | 0 |
| 1729009800 | 3990.24 | 8.96 | 0.23 | 3981.28 | 4010.96 | 3981.28 | 0 |
| 1728923400 | 3981.28 | 2.11 | 0.05 | 3979.17 | 3981.28 | 3957.16 | 0 |
| 1728664200 | 3979.17 | 20.6 | 0.52 | 3958.57 | 3983.55 | 3954.42 | 0 |
| 1728577800 | 3958.57 | -17.18 | -0.43 | 3975.75 | 3981.54 | 3946.85 | 0 |
| 1728491400 | 3975.75 | 33.79 | 0.86 | 3941.96 | 3977.48 | 3941.8 | 0 |
| 1728405000 | 3941.96 | -22.14 | -0.56 | 3964.1 | 3964.1 | 3922.34 | 0 |
| 1728318600 | 3964.1 | -18.02 | -0.45 | 3982.12 | 3999.11 | 3951.7 | 0 |
| 1728059400 | 3982.12 | 26.26 | 0.66 | 3955.86 | 3991.55 | 3955.86 | 0 |
| 1727973000 | 3955.86 | -41.75 | -1.04 | 3997.61 | 3997.61 | 3947.76 | 0 |
| 1727886600 | 3997.61 | -9.04 | -0.23 | 4006.65 | 4009.93 | 3978.46 | 0 |
| 1727800200 | 4006.65 | -23.82 | -0.59 | 4030.47 | 4054.55 | 3999.11 | 0 |
| 1727713800 | 4030.47 | -46.34 | -1.14 | 4076.81 | 4076.81 | 4020.76 | 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
