Premium
FTSE 350 Index (NMX)
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 | -28.89 | -0.609198068448 | 4742.3 | 4751.93 | 4634.43 | 0 | 0 | IX |
| 4 | -89.56 | -1.86467956285 | 4802.97 | 4858.74 | 4634.43 | 0 | 0 | IX |
| 12 | 241.72 | 5.40556255018 | 4471.69 | 4858.74 | 4418.09 | 0 | 0 | IX |
| 26 | 147.09 | 3.22119343366 | 4566.32 | 4858.74 | 4416.83 | 0 | 0 | IX |
| 52 | 425.63 | 9.92658205412 | 4287.78 | 4858.74 | 4248.77 | 0 | 0 | IX |
| 156 | 696.25 | 17.3318961655 | 4017.16 | 4858.74 | 3689.02 | 0 | 0 | IX |
| 260 | 1690.31 | 55.9131355231 | 3023.1 | 4858.74 | 2718.73 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 4713.41 | 51.8 | 1.11 | 4661.61 | 4718.42 | 4659.63 | 0 |
| 1741887000 | 4661.61 | -4.8 | -0.10 | 4666.41 | 4684.82 | 4650.26 | 0 |
| 1741800600 | 4666.41 | 24.9 | 0.54 | 4641.51 | 4680.86 | 4641.51 | 0 |
| 1741714200 | 4641.51 | -53.07 | -1.13 | 4694.58 | 4699.58 | 4634.43 | 0 |
| 1741627800 | 4694.58 | -45.45 | -0.96 | 4740.03 | 4751.93 | 4690.85 | 0 |
| 1741368600 | 4740.03 | -2.27 | -0.05 | 4742.3 | 4749.42 | 4710.46 | 0 |
| 1741282200 | 4742.3 | -34.22 | -0.72 | 4776.52 | 4788.56 | 4722.18 | 0 |
| 1741195800 | 4776.52 | 3.47 | 0.07 | 4773.05 | 4818.62 | 4770.7 | 0 |
| 1741109400 | 4773.05 | -66.15 | -1.37 | 4839.2 | 4840.29 | 4766.9399 | 0 |
| 1741023000 | 4839.2 | 31.18 | 0.65 | 4808.02 | 4858.74 | 4808.02 | 0 |
| 1740763800 | 4808.02 | 23.25 | 0.49 | 4784.77 | 4809.32 | 4760.24 | 0 |
| 1740677400 | 4784.77 | 6.8 | 0.14 | 4777.97 | 4791.17 | 4751.62 | 0 |
| 1740591000 | 4777.97 | 34.35 | 0.72 | 4743.62 | 4782.35 | 4743.62 | 0 |
| 1740504600 | 4743.62 | 3.64 | 0.08 | 4739.9799 | 4767.55 | 4724.84 | 0 |
| 1740418200 | 4739.9799 | -3.83 | -0.08 | 4743.81 | 4758.1 | 4716.15 | 0 |
| 1740159000 | 4743.81 | -1.7 | -0.04 | 4745.51 | 4760.61 | 4735.43 | 0 |
| 1740072600 | 4745.51 | -26.5 | -0.56 | 4772.01 | 4772.07 | 4738.65 | 0 |
| 1739986200 | 4772.01 | -30.95 | -0.64 | 4802.96 | 4803.96 | 4763.85 | 0 |
| 1739899800 | 4802.96 | -2.23 | -0.05 | 4805.1899 | 4815.83 | 4797.42 | 0 |
| 1739813400 | 4805.1899 | 17.82 | 0.37 | 4787.37 | 4805.67 | 4784.3 | 0 |
| 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 |
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
