Premium
FTSE 350 Index (NMX)
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 | 26.77 | 0.561326550725 | 4769.06 | 4830.82 | 4769.06 | 0 | 0 | IX |
| 4 | 126.59 | 2.71114785276 | 4669.24 | 4830.82 | 4643.04 | 0 | 0 | IX |
| 12 | 243.87 | 5.35747238552 | 4551.96 | 4830.82 | 4418.09 | 0 | 0 | IX |
| 26 | 206.68 | 4.50366625628 | 4589.15 | 4830.82 | 4416.83 | 0 | 0 | IX |
| 52 | 548.17 | 12.9052231111 | 4247.66 | 4830.82 | 4195.59 | 0 | 0 | IX |
| 156 | 515.64 | 12.047128749 | 4280.19 | 4830.82 | 3689.02 | 0 | 0 | IX |
| 260 | 611.56 | 14.615691626 | 4184.27 | 4830.82 | 2718.73 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4787.37 | -15.6 | -0.32 | 4802.97 | 4804.52 | 4780.42 | 0 |
| 1739467800 | 4802.97 | -19.54 | -0.41 | 4822.51 | 4830.82 | 4783.62 | 0 |
| 1739381400 | 4822.51 | 13.35 | 0.28 | 4809.16 | 4824.5 | 4799.5 | 0 |
| 1739295000 | 4809.16 | 2.73 | 0.06 | 4806.43 | 4816.43 | 4794.95 | 0 |
| 1739208600 | 4806.43 | 37.37 | 0.78 | 4769.06 | 4815.67 | 4769.06 | 0 |
| 1738949400 | 4769.06 | -17.51 | -0.37 | 4786.57 | 4788.34 | 4762.03 | 0 |
| 1738863000 | 4786.57 | 55.92 | 1.18 | 4730.65 | 4809.12 | 4730.65 | 0 |
| 1738776600 | 4730.65 | 28.34 | 0.60 | 4702.31 | 4730.65 | 4690.4799 | 0 |
| 1738690200 | 4702.31 | -7.8 | -0.17 | 4710.11 | 4710.11 | 4677.6899 | 0 |
| 1738603800 | 4710.11 | -50.19 | -1.05 | 4760.3 | 4760.3 | 4675.9799 | 0 |
| 1738344600 | 4760.3 | 17.14 | 0.36 | 4743.16 | 4767.21 | 4743.14 | 0 |
| 1738258200 | 4743.16 | 49.74 | 1.06 | 4693.42 | 4746.58 | 4689.03 | 0 |
| 1738171800 | 4693.42 | 10.67 | 0.23 | 4682.75 | 4708.21 | 4675.67 | 0 |
| 1738085400 | 4682.75 | 20.71 | 0.44 | 4662.04 | 4701.57 | 4661.97 | 0 |
| 1737999000 | 4662.04 | -3.57 | -0.08 | 4665.61 | 4668 | 4643.04 | 0 |
| 1737739800 | 4665.61 | -30.25 | -0.64 | 4695.86 | 4708.12 | 4660.5 | 0 |
| 1737653400 | 4695.86 | 7.94 | 0.17 | 4687.92 | 4699.38 | 4680.46 | 0 |
| 1737567000 | 4687.92 | -1.96 | -0.04 | 4689.88 | 4709.86 | 4679.58 | 0 |
| 1737480600 | 4689.88 | 16.42 | 0.35 | 4673.46 | 4691.03 | 4671.95 | 0 |
| 1737394200 | 4673.46 | 4.22 | 0.09 | 4669.24 | 4689.06 | 4667.51 | 0 |
| 1737135000 | 4669.24 | 56.39 | 1.22 | 4612.85 | 4682.88 | 4612.56 | 0 |
| 1737048600 | 4612.85 | 49.09 | 1.08 | 4563.76 | 4612.85 | 4563.76 | 0 |
| 1736962200 | 4563.76 | 64.03 | 1.42 | 4499.7299 | 4566.05 | 4499.7299 | 0 |
| 1736875800 | 4499.7299 | -9.49 | -0.21 | 4509.22 | 4523.03 | 4496.29 | 0 |
| 1736789400 | 4509.22 | -12.1 | -0.27 | 4506.82 | 4515.64 | 4492.82 | 0 |
| 1736530200 | 4521.32 | -41.91 | -0.92 | 4563.2299 | 4566.92 | 4520.9799 | 0 |
| 1736443800 | 4563.2299 | 34.44 | 0.76 | 4528.79 | 4564.35 | 4519.32 | 0 |
| 1736357400 | 4528.79 | -8.66 | -0.19 | 4537.45 | 4546 | 4500.15 | 0 |
| 1736271000 | 4537.45 | -9.62 | -0.21 | 4547.07 | 4547.18 | 4515.04 | 0 |
| 1736184600 | 4547.07 | 12.92 | 0.28 | 4534.15 | 4548.67 | 4522.2299 | 0 |
| 1735925400 | 4534.15 | -18.72 | -0.41 | 4552.87 | 4555.86 | 4531.65 | 0 |
| 1735839000 | 4552.87 | 42.26 | 0.94 | 4510.61 | 4557.5 | 4503.47 | 0 |
| 1735666200 | 4510.61 | 31.19 | 0.70 | 4479.42 | 4513.91 | 4467.93 | 0 |
| 1735579800 | 4479.42 | -16.2 | -0.36 | 4495.62 | 4495.62 | 4464.87 | 0 |
| 1735320600 | 4495.62 | 3.75 | 0.08 | 4491.87 | 4496.84 | 4477.9399 | 0 |
| 1735061400 | 4491.87 | 20.81 | 0.47 | 4471.06 | 4498.67 | 4471.06 | 0 |
| 1734975000 | 4471.06 | 7.77 | 0.17 | 4463.29 | 4475.39 | 4445.64 | 0 |
| 1734715800 | 4463.29 | -8.4 | -0.19 | 4471.6899 | 4472.96 | 4418.09 | 0 |
| 1734629400 | 4471.6899 | -50.76 | -1.12 | 4522.45 | 4522.45 | 4457.68 | 0 |
| 1734543000 | 4522.45 | 3.6 | 0.08 | 4518.85 | 4538.77 | 4518.85 | 0 |
| 1734456600 | 4518.85 | -39.87 | -0.87 | 4558.72 | 4558.72 | 4518.2 | 0 |
| 1734370200 | 4558.72 | -20.52 | -0.45 | 4579.24 | 4581.4799 | 4555.37 | 0 |
| 1734111000 | 4579.24 | -7.22 | -0.16 | 4586.46 | 4597.3 | 4570.86 | 0 |
| 1734024600 | 4586.46 | 4.14 | 0.09 | 4582.32 | 4596.95 | 4580.68 | 0 |
| 1733938200 | 4582.32 | 10.15 | 0.22 | 4572.17 | 4590.8 | 4554.78 | 0 |
| 1733851800 | 4572.17 | -36.49 | -0.79 | 4608.66 | 4608.6899 | 4568.82 | 0 |
| 1733765400 | 4608.66 | 20.49 | 0.45 | 4588.17 | 4619.2 | 4588.15 | 0 |
| 1733506200 | 4588.17 | -17.8 | -0.39 | 4605.97 | 4611.41 | 4584.85 | 0 |
| 1733419800 | 4605.97 | 6.37 | 0.14 | 4599.6 | 4606.87 | 4591.5 | 0 |
| 1733333400 | 4599.6 | -7.99 | -0.17 | 4607.59 | 4610.17 | 4591.46 | 0 |
| 1733247000 | 4607.59 | 25.86 | 0.56 | 4581.7299 | 4621.96 | 4581.3 | 0 |
| 1733160600 | 4581.7299 | 12.16 | 0.27 | 4569.57 | 4592.36 | 4562 | 0 |
| 1732901400 | 4569.57 | 3.16 | 0.07 | 4566.41 | 4572.07 | 4551.59 | 0 |
| 1732815000 | 4566.41 | 7.81 | 0.17 | 4558.6 | 4577.32 | 4558.16 | 0 |
| 1732728600 | 4558.6 | 8.68 | 0.19 | 4549.92 | 4562.03 | 4540.07 | 0 |
| 1732642200 | 4549.92 | -21.09 | -0.46 | 4571.01 | 4571.01 | 4544.61 | 0 |
| 1732555800 | 4571.01 | 19.05 | 0.42 | 4551.96 | 4577.92 | 4551.74 | 0 |
| 1732296600 | 4551.96 | 60.71 | 1.35 | 4491.25 | 4559.4 | 4491.1 | 0 |
| 1732210200 | 4491.25 | 33.76 | 0.76 | 4457.49 | 4491.81 | 4445.68 | 0 |
| 1732123800 | 4457.49 | -12.03 | -0.27 | 4469.52 | 4484.11 | 4451.4399 | 0 |
| 1732037400 | 4469.52 | -3.98 | -0.09 | 4473.5 | 4492.67 | 4443.02 | 0 |
| 1731951000 | 4473.5 | 19.46 | 0.44 | 4454.04 | 4473.5 | 4444.93 | 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
