Premium
FTSE 350 Health Care Providers Index (NMX201010)
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 | -23.76 | -0.217388917557 | 10929.72 | 10977.24 | 10763.4 | 0 | 0 | IX |
| 4 | -356.4 | -3.1645232438 | 11262.36 | 11333.64 | 10763.4 | 0 | 0 | IX |
| 12 | 617.77 | 6.00465193586 | 10288.19 | 11499.97 | 10216.91 | 0 | 0 | IX |
| 26 | -974.17 | -8.19999444451 | 11880.13 | 12379.1 | 10098.11 | 0 | 0 | IX |
| 52 | -356.4 | -3.1645232438 | 11262.36 | 12830.54 | 10098.11 | 0 | 0 | IX |
| 156 | 2457.24 | 29.0841689629 | 8448.72 | 12830.54 | 7631.15 | 0 | 0 | IX |
| 260 | 10867.79 | 28472.0723081 | 38.17 | 12830.54 | 38.17 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 10905.96 | 23.76 | 0.22 | 10882.2 | 10905.96 | 10858.44 | 0 |
| 1739467800 | 10882.2 | 23.76 | 0.22 | 10858.44 | 10929.72 | 10763.4 | 0 |
| 1739381400 | 10858.44 | -23.76 | -0.22 | 10882.2 | 10953.48 | 10858.44 | 0 |
| 1739295000 | 10882.2 | -47.52 | -0.43 | 10929.72 | 10977.24 | 10858.44 | 0 |
| 1739208600 | 10929.72 | 71.28 | 0.66 | 10858.44 | 10929.72 | 10858.44 | 0 |
| 1738949400 | 10858.44 | -71.28 | -0.65 | 10929.72 | 10929.72 | 10858.44 | 0 |
| 1738863000 | 10929.72 | 47.52 | 0.44 | 10882.2 | 11001 | 10882.2 | 0 |
| 1738776600 | 10882.2 | 23.76 | 0.22 | 10858.44 | 10953.48 | 10787.16 | 0 |
| 1738690200 | 10858.44 | -166.32 | -1.51 | 11024.76 | 11024.76 | 10858.44 | 0 |
| 1738603800 | 11024.76 | -95.04 | -0.85 | 11119.8 | 11119.8 | 10905.96 | 0 |
| 1738344600 | 11119.8 | 47.52 | 0.43 | 11072.28 | 11167.32 | 11072.28 | 0 |
| 1738258200 | 11072.28 | 0 | 0.00 | 11072.28 | 11143.56 | 11024.76 | 0 |
| 1738171800 | 11072.28 | -47.52 | -0.43 | 11119.8 | 11191.08 | 11072.28 | 0 |
| 1738085400 | 11119.8 | 190.08 | 1.74 | 10929.72 | 11119.8 | 10905.96 | 0 |
| 1737999000 | 10929.72 | -47.52 | -0.43 | 10977.24 | 11214.84 | 10882.2 | 0 |
| 1737739800 | 10977.24 | -118.8 | -1.07 | 11096.04 | 11167.32 | 10929.72 | 0 |
| 1737653400 | 11096.04 | -47.52 | -0.43 | 11143.56 | 11191.08 | 11001 | 0 |
| 1737567000 | 11143.56 | -47.52 | -0.42 | 11191.08 | 11286.12 | 11143.56 | 0 |
| 1737480600 | 11191.08 | 23.76 | 0.21 | 11167.32 | 11262.36 | 11143.56 | 0 |
| 1737394200 | 11167.32 | 0 | 0.00 | 11167.32 | 11333.64 | 11143.56 | 0 |
| 1737135000 | 11167.32 | -95.04 | -0.84 | 11262.36 | 11333.64 | 11167.32 | 0 |
| 1737048600 | 11262.36 | 0 | 0.00 | 11262.36 | 11333.64 | 11143.56 | 0 |
| 1736962200 | 11262.36 | 427.68 | 3.95 | 10834.68 | 11262.36 | 10834.68 | 0 |
| 1736875800 | 10834.68 | 95.04 | 0.88 | 10739.64 | 10953.48 | 10692.12 | 0 |
| 1736789400 | 10739.64 | 71.28 | 0.67 | 10644.6 | 10739.64 | 10644.6 | 0 |
| 1736530200 | 10668.36 | -213.84 | -1.97 | 10882.2 | 10929.72 | 10668.36 | 0 |
| 1736443800 | 10882.2 | 166.32 | 1.55 | 10715.88 | 10882.2 | 10692.12 | 0 |
| 1736357400 | 10715.88 | -166.32 | -1.53 | 10882.2 | 10929.72 | 10692.12 | 0 |
| 1736271000 | 10882.2 | 95.04 | 0.88 | 10787.16 | 10882.2 | 10763.4 | 0 |
| 1736184600 | 10787.16 | 142.56 | 1.34 | 10644.6 | 10810.92 | 10644.6 | 0 |
| 1735925400 | 10644.6 | -190.08 | -1.75 | 10834.68 | 10834.68 | 10644.6 | 0 |
| 1735839000 | 10834.68 | 95.04 | 0.88 | 10739.64 | 10834.68 | 10620.84 | 0 |
| 1735666200 | 10739.64 | 118.8 | 1.12 | 10620.84 | 10763.4 | 10597.08 | 0 |
| 1735579800 | 10620.84 | -71.28 | -0.67 | 10692.12 | 10692.12 | 10597.08 | 0 |
| 1735320600 | 10692.12 | -71.28 | -0.66 | 10763.4 | 10763.4 | 10644.6 | 0 |
| 1735061400 | 10763.4 | 166.32 | 1.57 | 10597.08 | 10763.4 | 10597.08 | 0 |
| 1734975000 | 10597.08 | -23.76 | -0.22 | 10620.84 | 10668.36 | 10502.03 | 0 |
| 1734715800 | 10620.84 | -71.28 | -0.67 | 10692.12 | 10692.12 | 10454.51 | 0 |
| 1734629400 | 10692.12 | -95.04 | -0.88 | 10787.16 | 10810.92 | 10668.36 | 0 |
| 1734543000 | 10787.16 | 71.28 | 0.67 | 10715.88 | 10858.44 | 10692.12 | 0 |
| 1734456600 | 10715.88 | -118.8 | -1.10 | 10834.68 | 10882.2 | 10668.36 | 0 |
| 1734370200 | 10834.68 | -23.76 | -0.22 | 10858.44 | 11001 | 10834.68 | 0 |
| 1734111000 | 10858.44 | 118.8 | 1.11 | 10739.64 | 10858.44 | 10668.36 | 0 |
| 1734024600 | 10739.64 | 142.56 | 1.35 | 10597.08 | 10739.64 | 10597.08 | 0 |
| 1733938200 | 10597.08 | 0 | 0.00 | 10597.08 | 10668.36 | 10573.32 | 0 |
| 1733851800 | 10597.08 | -23.76 | -0.22 | 10620.84 | 10692.12 | 10502.03 | 0 |
| 1733765400 | 10620.84 | 23.76 | 0.22 | 10597.08 | 10668.36 | 10502.03 | 0 |
| 1733506200 | 10597.08 | -71.28 | -0.67 | 10668.36 | 10692.12 | 10549.56 | 0 |
| 1733419800 | 10668.36 | -23.76 | -0.22 | 10692.12 | 10715.88 | 10597.08 | 0 |
| 1733333400 | 10692.12 | 166.32 | 1.58 | 10525.8 | 10763.4 | 10454.51 | 0 |
| 1733247000 | 10525.8 | -23.76 | -0.23 | 10549.56 | 10620.84 | 10454.51 | 0 |
| 1733160600 | 10549.56 | -166.32 | -1.55 | 10715.88 | 10763.4 | 10502.03 | 0 |
| 1732901400 | 10715.88 | 285.13 | 2.73 | 10430.75 | 11499.97 | 10311.95 | 0 |
| 1732815000 | 10430.75 | 95.04 | 0.92 | 10335.71 | 10454.51 | 10335.71 | 0 |
| 1732728600 | 10335.71 | 95.04 | 0.93 | 10240.67 | 10406.99 | 10216.91 | 0 |
| 1732642200 | 10240.67 | -142.56 | -1.37 | 10383.23 | 10406.99 | 10240.67 | 0 |
| 1732555800 | 10383.23 | -47.52 | -0.46 | 10430.75 | 10454.51 | 10264.43 | 0 |
| 1732296600 | 10430.75 | 142.56 | 1.39 | 10288.19 | 10478.27 | 10264.43 | 0 |
| 1732210200 | 10288.19 | 23.76 | 0.23 | 10264.43 | 10335.71 | 10216.91 | 0 |
| 1732123800 | 10264.43 | -190.08 | -1.82 | 10454.51 | 10573.32 | 10264.43 | 0 |
| 1732037400 | 10454.51 | 142.56 | 1.38 | 10311.95 | 10549.56 | 10311.95 | 0 |
| 1731951000 | 10311.95 | -118.8 | -1.14 | 10430.75 | 10454.51 | 10288.19 | 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
