Premium
FTSE Global 100 (MN1X)
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 | -12.6 | -0.303316257751 | 4154.08 | 4167.99 | 3986.44 | 0 | 0 | IX |
| 4 | 189.01 | 4.78207298221 | 3952.47 | 4167.99 | 3949.1 | 0 | 0 | IX |
| 12 | 204.15 | 5.18498576446 | 3937.33 | 4167.99 | 3861.77 | 0 | 0 | IX |
| 26 | 293.49 | 7.62709882302 | 3847.99 | 4167.99 | 3483.97 | 0 | 0 | IX |
| 52 | 898.2 | 27.6941861326 | 3243.28 | 4167.99 | 3169.57 | 0 | 0 | IX |
| 156 | 1028.85 | 33.0540411164 | 3112.63 | 4167.99 | 2205.67 | 0 | 0 | IX |
| 260 | 2145.08 | 107.44740533 | 1996.4 | 4167.99 | 1440.46 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 4134.05 | 54.15 | 1.33 | 4096.99 | 4134.65 | 4096.45 | 0 |
| 1734975000 | 4079.9 | -9.97 | -0.24 | 4055.79 | 4085.51 | 4048.5 | 0 |
| 1734715800 | 4089.87 | 48.94 | 1.21 | 4028.66 | 4089.87 | 3986.44 | 0 |
| 1734629400 | 4040.93 | -121.68 | -2.92 | 4036.4 | 4067.63 | 4028.46 | 0 |
| 1734543000 | 4162.61 | 10.13 | 0.24 | 4154.33 | 4167.99 | 4141.05 | 0 |
| 1734456600 | 4152.4799 | 5.94 | 0.14 | 4154.08 | 4155.79 | 4134.57 | 0 |
| 1734370200 | 4146.54 | 41.08 | 1.00 | 4118.41 | 4146.93 | 4116.57 | 0 |
| 1734111000 | 4105.46 | -23.01 | -0.56 | 4111.29 | 4140.53 | 4100.46 | 0 |
| 1734024600 | 4128.47 | -5.33 | -0.13 | 4137.1 | 4138.16 | 4115.97 | 0 |
| 1733938200 | 4133.8 | 42.52 | 1.04 | 4082.04 | 4135.25 | 4079.71 | 0 |
| 1733851800 | 4091.28 | -5.65 | -0.14 | 4092.32 | 4112.91 | 4086.19 | 0 |
| 1733765400 | 4096.93 | -2.86 | -0.07 | 4103.8 | 4107.8 | 4086.97 | 0 |
| 1733506200 | 4099.79 | 7.22 | 0.18 | 4082.83 | 4107.9 | 4082.6 | 0 |
| 1733419800 | 4092.57 | 17.49 | 0.43 | 4081.86 | 4093.99 | 4080.03 | 0 |
| 1733333400 | 4075.08 | 37.57 | 0.93 | 4047.74 | 4075.7 | 4045.43 | 0 |
| 1733247000 | 4037.51 | 6.37 | 0.16 | 4032 | 4045.66 | 4029.32 | 0 |
| 1733160600 | 4031.14 | 34.01 | 0.85 | 3996.63 | 4034.91 | 3993.61 | 0 |
| 1732901400 | 3997.13 | 31.31 | 0.79 | 3966.29 | 3999.99 | 3964.44 | 0 |
| 1732815000 | 3965.82 | 10.67 | 0.27 | 3963.21 | 3966.61 | 3962.26 | 0 |
| 1732728600 | 3955.15 | -18.02 | -0.45 | 3980.01 | 3982.73 | 3949.1 | 0 |
| 1732642200 | 3973.17 | 30.64 | 0.78 | 3952.47 | 3981.02 | 3949.29 | 0 |
| 1732555800 | 3942.53 | -2.82 | -0.07 | 3951.79 | 3984.15 | 3942.53 | 0 |
| 1732296600 | 3945.35 | 8.12 | 0.21 | 3945.63 | 3954.24 | 3933.61 | 0 |
| 1732210200 | 3937.23 | 9.67 | 0.25 | 3947.63 | 3968.71 | 3901.46 | 0 |
| 1732123800 | 3927.56 | -12.34 | -0.31 | 3956.23 | 3958.25 | 3907.3 | 0 |
| 1732037400 | 3939.9 | 14.36 | 0.37 | 3927.84 | 3941.42 | 3910.05 | 0 |
| 1731951000 | 3925.54 | 15.15 | 0.39 | 3909.58 | 3934.54 | 3904.33 | 0 |
| 1731691800 | 3910.39 | -81.54 | -2.04 | 3986.12 | 3987.08 | 3907.31 | 0 |
| 1731605400 | 3991.93 | -10.19 | -0.25 | 3994.71 | 4009.07 | 3988.12 | 0 |
| 1731519000 | 4002.12 | 3.84 | 0.10 | 4001.56 | 4006.07 | 3976.83 | 0 |
| 1731432600 | 3998.28 | -11.7 | -0.29 | 4014.56 | 4017.07 | 3994.71 | 0 |
| 1731346200 | 4009.98 | -17.1 | -0.42 | 4027.06 | 4040.73 | 4008.94 | 0 |
| 1731087000 | 4027.08 | -1.05 | -0.03 | 4033.94 | 4036.22 | 4023.36 | 0 |
| 1731000600 | 4028.13 | 60.68 | 1.53 | 3982.34 | 4031.21 | 3981.57 | 0 |
| 1730914200 | 3967.45 | 49.66 | 1.27 | 3910.64 | 3975.97 | 3909.14 | 0 |
| 1730827800 | 3917.79 | 35.73 | 0.92 | 3877.42 | 3920.98 | 3876.28 | 0 |
| 1730741400 | 3882.06 | -25.25 | -0.65 | 3895.21 | 3900.28 | 3870.66 | 0 |
| 1730482200 | 3907.31 | 29.4 | 0.76 | 3864.75 | 3915.83 | 3863.3 | 0 |
| 1730395800 | 3877.91 | -97.45 | -2.45 | 3960.39 | 3961.38 | 3871.78 | 0 |
| 1730309400 | 3975.36 | -4.77 | -0.12 | 3982.14 | 3988.89 | 3954.57 | 0 |
| 1730223000 | 3980.13 | 10.67 | 0.27 | 3962.19 | 3983.21 | 3953.32 | 0 |
| 1730136600 | 3969.46 | -11.64 | -0.29 | 3957.81 | 3978.62 | 3957.13 | 0 |
| 1729873800 | 3981.1 | 44.99 | 1.14 | 3944.99 | 3987.35 | 3944.01 | 0 |
| 1729787400 | 3936.11 | 2.19 | 0.06 | 3931.96 | 3947.84 | 3927.97 | 0 |
| 1729701000 | 3933.92 | -37.03 | -0.93 | 3984.12 | 3984.71 | 3933.92 | 0 |
| 1729614600 | 3970.95 | 6.98 | 0.18 | 3977.89 | 3980.75 | 3955.88 | 0 |
| 1729528200 | 3963.97 | -6.25 | -0.16 | 3974.53 | 3980.66 | 3953.12 | 0 |
| 1729269000 | 3970.22 | -1.37 | -0.03 | 3953.92 | 3976.49 | 3953.52 | 0 |
| 1729182600 | 3971.59 | 36.7 | 0.93 | 3946.42 | 3980.64 | 3946.21 | 0 |
| 1729096200 | 3934.89 | -14.64 | -0.37 | 3944.12 | 3944.15 | 3920.74 | 0 |
| 1729009800 | 3949.53 | -40.21 | -1.01 | 3991.42 | 3995.77 | 3944.24 | 0 |
| 1728923400 | 3989.74 | 33.57 | 0.85 | 3959.54 | 3997.08 | 3958.32 | 0 |
| 1728664200 | 3956.17 | 3.38 | 0.09 | 3949.69 | 3963.7 | 3939.26 | 0 |
| 1728577800 | 3952.79 | 7.07 | 0.18 | 3951.97 | 3957.65 | 3932.47 | 0 |
| 1728491400 | 3945.72 | 27.53 | 0.70 | 3927.69 | 3951.2 | 3921.93 | 0 |
| 1728405000 | 3918.19 | 1.78 | 0.05 | 3886.89 | 3925.14 | 3880.9 | 0 |
| 1728318600 | 3916.41 | 21.97 | 0.56 | 3917.72 | 3921.28 | 3908.14 | 0 |
| 1728059400 | 3894.44 | 3.02 | 0.08 | 3886.36 | 3911.93 | 3881.86 | 0 |
| 1727973000 | 3891.42 | -6.04 | -0.15 | 3889.36 | 3901.92 | 3875.6 | 0 |
| 1727886600 | 3897.46 | 7.06 | 0.18 | 3891.61 | 3898.62 | 3861.77 | 0 |
| 1727800200 | 3890.4 | -33.4 | -0.85 | 3937.33 | 3939.16 | 3872.65 | 0 |
| 1727713800 | 3923.8 | -10.05 | -0.26 | 3927.37 | 3927.87 | 3909.86 | 0 |
| 1727454600 | 3933.85 | -3.09 | -0.08 | 3944.35 | 3952.9 | 3929.37 | 0 |
| 1727368200 | 3936.94 | 14.81 | 0.38 | 3923.8 | 3961.16 | 3923.55 | 0 |
| 1727281800 | 3922.13 | 1.99 | 0.05 | 3923.48 | 3933.44 | 3919.03 | 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
