Premium
FTSE MV Exchanges (MV1X)
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 | 198.19 | 0.220894755837 | 89721.46 | 91091.04 | 89228.41 | 0 | 0 | IX |
| 4 | 2681.37 | 3.07361630697 | 87238.28 | 91091.04 | 87238.28 | 0 | 0 | IX |
| 12 | 5851.41 | 6.96030986256 | 84068.24 | 91091.04 | 79774.39 | 0 | 0 | IX |
| 26 | 10370.73 | 13.0369211801 | 79548.92 | 91091.04 | 79522.44 | 0 | 0 | IX |
| 52 | 15937.53 | 21.5424078142 | 73982.12 | 91091.04 | 69963.65 | 0 | 0 | IX |
| 156 | 19614.94 | 27.8998946159 | 70304.71 | 91091.04 | 56509.68 | 0 | 0 | IX |
| 260 | 32675.96 | 57.0822041696 | 57243.69 | 91091.04 | 44072.45 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 89901.39 | -25.14 | -0.03 | 89776.44 | 90083.07 | 89228.41 | 0 |
| 1741714200 | 89926.53 | 39.75 | 0.04 | 89648.77 | 90283.38 | 89489.19 | 0 |
| 1741627800 | 89886.78 | 384.28 | 0.43 | 89810.86 | 90291.07 | 89275.5 | 0 |
| 1741368600 | 89502.5 | -429.01 | -0.48 | 89820.11 | 90079.17 | 89231.9 | 0 |
| 1741282200 | 89931.51 | -476.72 | -0.53 | 90960.82 | 91091.04 | 89356.93 | 0 |
| 1741195800 | 90408.23 | 418.6 | 0.47 | 89721.46 | 90408.23 | 89590.83 | 0 |
| 1741109400 | 89989.63 | -1 | -1.10 | 90466.3 | 90826.13 | 89821.13 | 0 |
| 1741023000 | 90992.92 | 1 | 1.26 | 90409.7 | 91001.03 | 90020.99 | 0 |
| 1740763800 | 89860.89 | -908.32 | -1.00 | 89858.81 | 90153.26 | 89354.1 | 0 |
| 1740677400 | 90769.21 | 1 | 1.26 | 89513.63 | 90863.12 | 89239.74 | 0 |
| 1740591000 | 89640.01 | 895.96 | 1.01 | 89209.26 | 89836.47 | 89136.26 | 0 |
| 1740504600 | 88744.05 | -211.13 | -0.24 | 88472.8 | 89159.42 | 88428.68 | 0 |
| 1740418200 | 88955.18 | -422.96 | -0.47 | 89559.09 | 89605.45 | 88678.63 | 0 |
| 1740159000 | 89378.14 | 538.84 | 0.61 | 89092.94 | 89610.31 | 89069.44 | 0 |
| 1740072600 | 88839.3 | -415.61 | -0.47 | 89132.27 | 89225.32 | 88728.17 | 0 |
| 1739986200 | 89254.91 | 381.09 | 0.43 | 88941.67 | 89338.34 | 88936.31 | 0 |
| 1739899800 | 88873.82 | 96.07 | 0.11 | 88701.2 | 89068.51 | 88565.78 | 0 |
| 1739813400 | 88777.75 | -266.67 | -0.30 | 88715.46 | 88810 | 88537.15 | 0 |
| 1739554200 | 89044.42 | 450.04 | 0.51 | 89028.66 | 89497.64 | 88987.25 | 0 |
| 1739467800 | 88594.38 | 382.32 | 0.43 | 88391.28 | 88792.65 | 88107.24 | 0 |
| 1739381400 | 88212.06 | 1 | 1.36 | 87238.28 | 88247.55 | 87238.28 | 0 |
| 1739295000 | 87028.58 | -328.38 | -0.38 | 87360.24 | 87409.22 | 86892.38 | 0 |
| 1739208600 | 87356.96 | -241.87 | -0.28 | 87634.67 | 87858.82 | 87312.76 | 0 |
| 1738949400 | 87598.83 | -11.76 | -0.01 | 87499.9 | 88035.08 | 87499.9 | 0 |
| 1738863000 | 87610.59 | 909.5 | 1.05 | 86827.64 | 87694.3 | 86217.04 | 0 |
| 1738776600 | 86701.09 | 130.74 | 0.15 | 86294.01 | 86916.49 | 86284.56 | 0 |
| 1738690200 | 86570.35 | 894.79 | 1.04 | 85883.64 | 86691.25 | 85746.47 | 0 |
| 1738603800 | 85675.56 | -233.69 | -0.27 | 84919.2 | 85727.39 | 84853.25 | 0 |
| 1738344600 | 85909.25 | 358.11 | 0.42 | 85671.32 | 85926.53 | 85396.16 | 0 |
| 1738258200 | 85551.14 | 607.37 | 0.72 | 84816.66 | 85882.05 | 84625.58 | 0 |
| 1738171800 | 84943.77 | -96.06 | -0.11 | 84873.51 | 85043.12 | 84352.97 | 0 |
| 1738085400 | 85039.83 | -228.88 | -0.27 | 85259.07 | 85485.41 | 84864.11 | 0 |
| 1737999000 | 85268.71 | 384.01 | 0.45 | 84870.79 | 85275.9 | 84503.66 | 0 |
| 1737739800 | 84884.7 | 574.07 | 0.68 | 84697.38 | 84967.81 | 84672.93 | 0 |
| 1737653400 | 84310.63 | 624.42 | 0.75 | 84101.48 | 84339.25 | 83797.1 | 0 |
| 1737567000 | 83686.21 | 619.01 | 0.75 | 83224.47 | 83707.28 | 83161.39 | 0 |
| 1737480600 | 83067.2 | 453.97 | 0.55 | 82551.99 | 83171.65 | 82513.18 | 0 |
| 1737394200 | 82613.23 | -22.83 | -0.03 | 82537 | 82841.29 | 82439.96 | 0 |
| 1737135000 | 82636.06 | 495 | 0.60 | 82330.45 | 82693.5 | 82247.89 | 0 |
| 1737048600 | 82141.06 | 1 | 1.46 | 81509.42 | 82145.36 | 81421.87 | 0 |
| 1736962200 | 80955.49 | 176.37 | 0.22 | 80934.87 | 81802.12 | 80825.37 | 0 |
| 1736875800 | 80779.12 | 703.59 | 0.88 | 80291.8 | 80847.2 | 80244.32 | 0 |
| 1736789400 | 80075.53 | -349.35 | -0.43 | 79939.51 | 80159.62 | 79774.39 | 0 |
| 1736530200 | 80424.88 | -1 | -1.58 | 81564.55 | 81609.89 | 80343.97 | 0 |
| 1736443800 | 81715.38 | 660.59 | 0.81 | 81399.2 | 81734.89 | 81256.43 | 0 |
| 1736357400 | 81054.79 | -365.88 | -0.45 | 80936.18 | 81520.93 | 80905.05 | 0 |
| 1736271000 | 81420.67 | 322.16 | 0.40 | 81002.01 | 81475.28 | 80891.75 | 0 |
| 1736184600 | 81098.51 | -781.6 | -0.95 | 81865.21 | 82071.83 | 80974.18 | 0 |
| 1735925400 | 81880.11 | -18.44 | -0.02 | 81982.38 | 82046.51 | 81694.14 | 0 |
| 1735839000 | 81898.55 | -129 | -0.16 | 81956.03 | 82156.06 | 81730.29 | 0 |
| 1735666200 | 82027.55 | -174.14 | -0.21 | 82164.33 | 82293 | 81956.53 | 0 |
| 1735579800 | 82201.69 | -347.05 | -0.42 | 82617.47 | 82687.86 | 81864.54 | 0 |
| 1735320600 | 82548.74 | -464.97 | -0.56 | 83106.08 | 83138.49 | 82505.99 | 0 |
| 1735061400 | 83013.71 | 578.31 | 0.70 | 82734.29 | 83021.04 | 82707.5 | 0 |
| 1734975000 | 82435.4 | -662.58 | -0.80 | 82967.9 | 82993.22 | 82282.5 | 0 |
| 1734715800 | 83097.98 | -21.28 | -0.03 | 82565.67 | 83125.27 | 82146.7 | 0 |
| 1734629400 | 83119.26 | -1 | -1.27 | 83042.46 | 83369.85 | 82879.52 | 0 |
| 1734543000 | 84184.48 | 20.11 | 0.02 | 84068.24 | 84214.74 | 83867.25 | 0 |
| 1734456600 | 84164.37 | -262.07 | -0.31 | 84130.4 | 84350.03 | 83917.13 | 0 |
| 1734370200 | 84426.44 | 22.66 | 0.03 | 84238.91 | 84601.37 | 84118.41 | 0 |
| 1734111000 | 84403.78 | -473.05 | -0.56 | 84489.49 | 84569.56 | 84190.52 | 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
