Premium
FTSE 350 Medical Equipment and Services Index (NMX201020)
FTSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.4 | 0.211363640983 | 4920.43 | 4953.37 | 4843.56 | 0 | 0 | IX |
| 4 | -113.62 | -2.25237637403 | 5044.45 | 5111.95 | 4843.56 | 0 | 0 | IX |
| 12 | -573.6 | -10.4206975109 | 5504.43 | 5550.24 | 4646.02 | 0 | 0 | IX |
| 26 | -83.09 | -1.65718639308 | 5013.92 | 5953.23 | 4646.02 | 0 | 0 | IX |
| 52 | -484.04 | -8.93908810368 | 5414.87 | 5953.23 | 4646.02 | 0 | 0 | IX |
| 156 | -835.67 | -14.4918061216 | 5766.5 | 6173.37 | 4469.51 | 0 | 0 | IX |
| 260 | -3593.49 | -42.1557379357 | 8524.32 | 8668.29 | 102.85 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 4930.83 | -13.94 | -0.28 | 4944.77 | 4944.77 | 4902.97 | 0 |
| 1735061400 | 4944.77 | 41.72 | 0.85 | 4903.05 | 4953.37 | 4862.1899 | 0 |
| 1734975000 | 4903.05 | 6.1 | 0.12 | 4896.95 | 4923.24 | 4843.56 | 0 |
| 1734715800 | 4896.95 | -23.48 | -0.48 | 4920.43 | 4929.82 | 4875.7299 | 0 |
| 1734629400 | 4920.43 | -55.9 | -1.12 | 4976.33 | 4976.33 | 4899.6899 | 0 |
| 1734543000 | 4976.33 | 10.72 | 0.22 | 4965.61 | 5012.49 | 4965.22 | 0 |
| 1734456600 | 4965.61 | -53.45 | -1.06 | 5019.06 | 5019.06 | 4942.59 | 0 |
| 1734370200 | 5019.06 | -59.19 | -1.17 | 5078.25 | 5078.25 | 4987.2 | 0 |
| 1734111000 | 5078.25 | 12.2 | 0.24 | 5066.05 | 5078.8 | 5048.66 | 0 |
| 1734024600 | 5066.05 | 41.25 | 0.82 | 5024.8 | 5074.42 | 5024.8 | 0 |
| 1733938200 | 5024.8 | -38.35 | -0.76 | 5063.15 | 5063.15 | 4984.8 | 0 |
| 1733851800 | 5063.15 | -1.18 | -0.02 | 5064.33 | 5085.62 | 5046.4 | 0 |
| 1733765400 | 5064.33 | 50.17 | 1.00 | 5014.16 | 5074.43 | 4990.83 | 0 |
| 1733506200 | 5014.16 | 26.86 | 0.54 | 4987.3 | 5029.5 | 4969.06 | 0 |
| 1733419800 | 4987.3 | -45.01 | -0.89 | 5032.31 | 5037.01 | 4977.12 | 0 |
| 1733333400 | 5032.31 | -32.71 | -0.65 | 5065.02 | 5081.07 | 5015.95 | 0 |
| 1733247000 | 5065.02 | -34.64 | -0.68 | 5099.66 | 5111.95 | 5052.5 | 0 |
| 1733160600 | 5099.66 | 20.31 | 0.40 | 5079.35 | 5099.66 | 5039.74 | 0 |
| 1732901400 | 5079.35 | 34.9 | 0.69 | 5044.45 | 5110.7 | 5044.45 | 0 |
| 1732815000 | 5044.45 | -48.61 | -0.95 | 5093.06 | 5116.46 | 5042.17 | 0 |
| 1732728600 | 5093.06 | 44.54 | 0.88 | 5048.52 | 5109.34 | 5046.02 | 0 |
| 1732642200 | 5048.52 | 5.79 | 0.11 | 5042.7299 | 5061.4399 | 4999.52 | 0 |
| 1732555800 | 5042.7299 | -2.03 | -0.04 | 5044.76 | 5098.46 | 5042.7299 | 0 |
| 1732296600 | 5044.76 | 72.65 | 1.46 | 4972.11 | 5059.08 | 4972.11 | 0 |
| 1732210200 | 4972.11 | -11.75 | -0.24 | 4983.86 | 5026.6 | 4960.13 | 0 |
| 1732123800 | 4983.86 | -113.75 | -2.23 | 5097.61 | 5097.61 | 4983.86 | 0 |
| 1732037400 | 5097.61 | 49.39 | 0.98 | 5048.22 | 5106.14 | 5046.89 | 0 |
| 1731951000 | 5048.22 | -2.77 | -0.05 | 5050.99 | 5084.4 | 5015.43 | 0 |
| 1731691800 | 5050.99 | 19.88 | 0.40 | 5031.11 | 5062.57 | 4963 | 0 |
| 1731605400 | 5031.11 | -26.09 | -0.52 | 5057.2 | 5060.4 | 4982.96 | 0 |
| 1731519000 | 5057.2 | -70.15 | -1.37 | 5127.35 | 5127.35 | 5050.2299 | 0 |
| 1731432600 | 5127.35 | 382.95 | 8.07 | 4744.4 | 5146.92 | 4744.4 | 0 |
| 1731346200 | 4744.4 | 92.44 | 1.99 | 4651.96 | 4791.05 | 4651.96 | 0 |
| 1731087000 | 4651.96 | -69.11 | -1.46 | 4721.07 | 4765.2299 | 4651.96 | 0 |
| 1731000600 | 4721.07 | 11.89 | 0.25 | 4709.18 | 4791.91 | 4709.18 | 0 |
| 1730914200 | 4709.18 | -120.59 | -2.50 | 4829.77 | 4859.37 | 4646.02 | 0 |
| 1730827800 | 4829.77 | 4.61 | 0.10 | 4825.16 | 4877.99 | 4824.14 | 0 |
| 1730741400 | 4825.16 | -13.38 | -0.28 | 4838.54 | 4840.27 | 4772.18 | 0 |
| 1730482200 | 4838.54 | 33.73 | 0.70 | 4804.81 | 4894.81 | 4744.62 | 0 |
| 1730395800 | 4804.81 | -513.1 | -9.65 | 5317.91 | 5317.91 | 4751.04 | 0 |
| 1730309400 | 5317.91 | -10.34 | -0.19 | 5328.25 | 5372.66 | 5272.17 | 0 |
| 1730223000 | 5328.25 | -47.2 | -0.88 | 5375.45 | 5393.96 | 5314.12 | 0 |
| 1730136600 | 5375.45 | 86.1 | 1.63 | 5289.35 | 5390.4399 | 5289.35 | 0 |
| 1729873800 | 5289.35 | -133.05 | -2.45 | 5422.4 | 5434.72 | 5224.15 | 0 |
| 1729787400 | 5422.4 | -19.49 | -0.36 | 5441.89 | 5491.28 | 5422.4 | 0 |
| 1729701000 | 5441.89 | -45.1 | -0.82 | 5486.99 | 5487.37 | 5420.81 | 0 |
| 1729614600 | 5486.99 | 2.58 | 0.05 | 5484.41 | 5504.21 | 5442.02 | 0 |
| 1729528200 | 5484.41 | -31.9 | -0.58 | 5516.31 | 5550.24 | 5484.41 | 0 |
| 1729269000 | 5516.31 | 32.64 | 0.60 | 5483.67 | 5516.31 | 5441.8 | 0 |
| 1729182600 | 5483.67 | 38.26 | 0.70 | 5445.41 | 5511.89 | 5426.77 | 0 |
| 1729096200 | 5445.41 | 88.52 | 1.65 | 5356.89 | 5454.17 | 5348.3 | 0 |
| 1729009800 | 5356.89 | 12.11 | 0.23 | 5344.78 | 5411.87 | 5255.53 | 0 |
| 1728923400 | 5344.78 | 21.68 | 0.41 | 5323.1 | 5344.78 | 5298.4399 | 0 |
| 1728664200 | 5323.1 | -9.15 | -0.17 | 5332.25 | 5360.9799 | 5304.97 | 0 |
| 1728577800 | 5332.25 | 8.68 | 0.16 | 5323.57 | 5370.68 | 5309.78 | 0 |
| 1728491400 | 5323.57 | 29.55 | 0.56 | 5294.02 | 5372.57 | 5294.02 | 0 |
| 1728405000 | 5294.02 | -87.7 | -1.63 | 5381.72 | 5381.72 | 5282.12 | 0 |
| 1728318600 | 5381.72 | -96.17 | -1.76 | 5477.89 | 5504.81 | 5381.72 | 0 |
| 1728059400 | 5477.89 | -26.54 | -0.48 | 5504.43 | 5514.05 | 5470.46 | 0 |
| 1727973000 | 5504.43 | -53.38 | -0.96 | 5557.81 | 5560.47 | 5467.36 | 0 |
| 1727886600 | 5557.81 | -42.26 | -0.75 | 5600.07 | 5600.07 | 5507.09 | 0 |
| 1727800200 | 5600.07 | 10.95 | 0.20 | 5589.12 | 5641.68 | 5575.03 | 0 |
| 1727713800 | 5589.12 | -45.95 | -0.82 | 5635.07 | 5635.11 | 5558.28 | 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
