Premium
FTSE 350 Software and Computer Services Index (NMX101010)
FTSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -44.58 | -1.76757464018 | 2522.1 | 2579.26 | 2471.37 | 0 | 0 | IX |
| 4 | -79.66 | -3.11515028273 | 2557.18 | 2587.86 | 2471.37 | 0 | 0 | IX |
| 12 | -116.06 | -4.47489570401 | 2593.58 | 2744.77 | 2471.37 | 0 | 0 | IX |
| 26 | 32.72 | 1.33835078534 | 2444.8 | 2759.79 | 2379.36 | 0 | 0 | IX |
| 52 | 3.77 | 0.152400202122 | 2473.75 | 2759.79 | 2324.33 | 0 | 0 | IX |
| 156 | 602.46 | 32.1301718345 | 1875.06 | 2759.79 | 1536.6 | 0 | 0 | IX |
| 260 | 960.41 | 63.3052316576 | 1517.11 | 2759.79 | 94.41 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 2477.52 | -73.21 | -2.87 | 2550.73 | 2579.26 | 2471.37 | 0 |
| 1743697800 | 2550.73 | 1.84 | 0.07 | 2548.89 | 2556.18 | 2499.87 | 0 |
| 1743611400 | 2548.89 | 0.88 | 0.03 | 2548.01 | 2548.89 | 2529.51 | 0 |
| 1743525000 | 2548.01 | 29.81 | 1.18 | 2518.2 | 2553.7 | 2518.2 | 0 |
| 1743438600 | 2518.2 | -15.41 | -0.61 | 2533.61 | 2535.32 | 2513.21 | 0 |
| 1743183000 | 2533.61 | 11.51 | 0.46 | 2522.1 | 2539.26 | 2513.9699 | 0 |
| 1743096600 | 2522.1 | -6.19 | -0.24 | 2528.29 | 2528.86 | 2500.87 | 0 |
| 1743010200 | 2528.29 | -9.08 | -0.36 | 2537.37 | 2544.78 | 2524.38 | 0 |
| 1742923800 | 2537.37 | 15.99 | 0.63 | 2521.38 | 2551.4699 | 2517.39 | 0 |
| 1742837400 | 2521.38 | -0.62 | -0.02 | 2522 | 2539.12 | 2513.26 | 0 |
| 1742578200 | 2522 | -22.68 | -0.89 | 2544.68 | 2548.38 | 2514.29 | 0 |
| 1742491800 | 2544.68 | 5.06 | 0.20 | 2539.62 | 2550.4899 | 2528.84 | 0 |
| 1742405400 | 2539.62 | 20 | 0.79 | 2519.62 | 2552.59 | 2514.34 | 0 |
| 1742319000 | 2519.62 | 7.94 | 0.32 | 2511.68 | 2567.55 | 2506.84 | 0 |
| 1742232600 | 2511.68 | -3.54 | -0.14 | 2515.2199 | 2519.61 | 2501.13 | 0 |
| 1741973400 | 2515.2199 | 36.32 | 1.47 | 2478.9 | 2518.94 | 2474.18 | 0 |
| 1741887000 | 2478.9 | -25.2 | -1.01 | 2504.1 | 2511.93 | 2473.23 | 0 |
| 1741800600 | 2504.1 | 8.28 | 0.33 | 2495.82 | 2526.44 | 2493.82 | 0 |
| 1741714200 | 2495.82 | -47.28 | -1.86 | 2543.1 | 2551.16 | 2484.45 | 0 |
| 1741627800 | 2543.1 | -30.85 | -1.20 | 2573.95 | 2587.86 | 2539.17 | 0 |
| 1741368600 | 2573.95 | 16.77 | 0.66 | 2557.18 | 2575.55 | 2539.9699 | 0 |
| 1741282200 | 2557.18 | -25.98 | -1.01 | 2583.16 | 2605.9 | 2557.18 | 0 |
| 1741195800 | 2583.16 | 9.02 | 0.35 | 2574.14 | 2613.82 | 2572.2 | 0 |
| 1741109400 | 2574.14 | -53.6 | -2.04 | 2627.7399 | 2630.02 | 2574.14 | 0 |
| 1741023000 | 2627.7399 | 27.49 | 1.06 | 2600.25 | 2629.44 | 2598.56 | 0 |
| 1740763800 | 2600.25 | -13.71 | -0.52 | 2613.96 | 2614.07 | 2593.29 | 0 |
| 1740677400 | 2613.96 | -42.28 | -1.59 | 2656.2399 | 2656.2399 | 2596.55 | 0 |
| 1740591000 | 2656.2399 | 18.46 | 0.70 | 2637.78 | 2664.14 | 2635.48 | 0 |
| 1740504600 | 2637.78 | -11.86 | -0.45 | 2649.64 | 2658.64 | 2634.81 | 0 |
| 1740418200 | 2649.64 | -7.7 | -0.29 | 2657.34 | 2677.43 | 2638.13 | 0 |
| 1740159000 | 2657.34 | -3.55 | -0.13 | 2660.89 | 2683.85 | 2657.34 | 0 |
| 1740072600 | 2660.89 | -32.52 | -1.21 | 2693.41 | 2693.41 | 2656.35 | 0 |
| 1739986200 | 2693.41 | -13.68 | -0.51 | 2707.09 | 2710.94 | 2684.75 | 0 |
| 1739899800 | 2707.09 | -12.42 | -0.46 | 2719.51 | 2727.29 | 2705.7199 | 0 |
| 1739813400 | 2719.51 | 16.63 | 0.62 | 2702.88 | 2719.9 | 2698.86 | 0 |
| 1739554200 | 2702.88 | -4.48 | -0.17 | 2707.36 | 2716.16 | 2699.83 | 0 |
| 1739467800 | 2707.36 | 15.02 | 0.56 | 2692.34 | 2715.4 | 2692.34 | 0 |
| 1739381400 | 2692.34 | -3.63 | -0.13 | 2695.9699 | 2724.62 | 2688.84 | 0 |
| 1739295000 | 2695.9699 | -8.12 | -0.30 | 2704.09 | 2705.07 | 2694.11 | 0 |
| 1739208600 | 2704.09 | 17.8 | 0.66 | 2686.29 | 2707.4699 | 2686.29 | 0 |
| 1738949400 | 2686.29 | -23.55 | -0.87 | 2709.84 | 2709.84 | 2682.4899 | 0 |
| 1738863000 | 2709.84 | -8.68 | -0.32 | 2718.52 | 2744.77 | 2708.25 | 0 |
| 1738776600 | 2718.52 | 0.25 | 0.01 | 2718.27 | 2721.79 | 2704.28 | 0 |
| 1738690200 | 2718.27 | 11.02 | 0.41 | 2707.25 | 2721.96 | 2690.64 | 0 |
| 1738603800 | 2707.25 | -21.8 | -0.80 | 2729.05 | 2729.05 | 2683.2199 | 0 |
| 1738344600 | 2729.05 | 19.7 | 0.73 | 2709.35 | 2730.2 | 2697.51 | 0 |
| 1738258200 | 2709.35 | 15.97 | 0.59 | 2693.38 | 2714.9899 | 2668.35 | 0 |
| 1738171800 | 2693.38 | 11.29 | 0.42 | 2682.09 | 2706.9699 | 2682.09 | 0 |
| 1738085400 | 2682.09 | 27.47 | 1.03 | 2654.62 | 2682.09 | 2644.35 | 0 |
| 1737999000 | 2654.62 | -8.15 | -0.31 | 2662.77 | 2662.77 | 2614.21 | 0 |
| 1737739800 | 2662.77 | -3.5 | -0.13 | 2666.27 | 2675.46 | 2647.51 | 0 |
| 1737653400 | 2666.27 | 3.74 | 0.14 | 2662.53 | 2680.35 | 2662.25 | 0 |
| 1737567000 | 2662.53 | -1.26 | -0.05 | 2663.79 | 2676.7399 | 2649.02 | 0 |
| 1737480600 | 2663.79 | 11.48 | 0.43 | 2652.31 | 2667.7199 | 2651.14 | 0 |
| 1737394200 | 2652.31 | -8.35 | -0.31 | 2660.66 | 2667.5 | 2649.55 | 0 |
| 1737135000 | 2660.66 | 6.21 | 0.23 | 2654.45 | 2674.17 | 2653.6 | 0 |
| 1737048600 | 2654.45 | 55.08 | 2.12 | 2599.37 | 2654.45 | 2599.37 | 0 |
| 1736962200 | 2599.37 | 42.66 | 1.67 | 2556.71 | 2606.6 | 2556.71 | 0 |
| 1736875800 | 2556.71 | 2.71 | 0.11 | 2554 | 2582.04 | 2552.37 | 0 |
| 1736789400 | 2554 | -18.61 | -0.72 | 2562.82 | 2570.41 | 2554 | 0 |
| 1736530200 | 2572.61 | -20.97 | -0.81 | 2593.58 | 2601.75 | 2566.01 | 0 |
| 1736443800 | 2593.58 | -14.76 | -0.57 | 2608.34 | 2610.56 | 2573.07 | 0 |
| 1736357400 | 2608.34 | -28.87 | -1.09 | 2637.21 | 2646.96 | 2602.63 | 0 |
| 1736271000 | 2637.21 | -2.7 | -0.10 | 2639.91 | 2656.14 | 2627.37 | 0 |
| 1736184600 | 2639.91 | 10.59 | 0.40 | 2629.32 | 2655.2399 | 2619.57 | 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
