Premium
FTSE 350 Pharmaceuticals and Biotechnology Index (NMX201030)
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 | -23.37 | -0.103945249275 | 22482.99 | 22967.4 | 22431.59 | 0 | 0 | IX |
| 4 | 604.91 | 2.76787017535 | 21854.71 | 22967.4 | 21632.46 | 0 | 0 | IX |
| 12 | 2397.99 | 11.9531164716 | 20061.63 | 22967.4 | 19465.79 | 0 | 0 | IX |
| 26 | -1567.96 | -6.525667587 | 24027.58 | 24027.58 | 19079.65 | 0 | 0 | IX |
| 52 | 1851.17 | 8.98257753494 | 20608.45 | 24740.05 | 19079.65 | 0 | 0 | IX |
| 156 | 3659.48 | 19.4651741955 | 18800.14 | 24740.05 | 18246.33 | 0 | 0 | IX |
| 260 | 6427.83 | 40.094275187 | 16031.79 | 24740.05 | 119.33 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 22829.31 | 187.94 | 0.83 | 22641.37 | 22833.28 | 22468.1 | 0 |
| 1741282200 | 22641.37 | -15.15 | -0.07 | 22656.52 | 22700.47 | 22437.1 | 0 |
| 1741195800 | 22656.52 | -181.89 | -0.80 | 22838.41 | 22838.41 | 22439.25 | 0 |
| 1741109400 | 22838.41 | 311.55 | 1.38 | 22526.86 | 22967.4 | 22526.86 | 0 |
| 1741023000 | 22526.86 | 43.87 | 0.20 | 22482.99 | 22656.89 | 22440.23 | 0 |
| 1740763800 | 22482.99 | 68.4 | 0.31 | 22414.59 | 22641.8 | 22285.37 | 0 |
| 1740677400 | 22414.59 | 56.96 | 0.25 | 22357.63 | 22456.71 | 22171.42 | 0 |
| 1740591000 | 22357.63 | -130.99 | -0.58 | 22488.62 | 22871.47 | 22357.63 | 0 |
| 1740504600 | 22488.62 | 283.73 | 1.28 | 22204.89 | 22568.09 | 22202.11 | 0 |
| 1740418200 | 22204.89 | 195.32 | 0.89 | 22009.57 | 22294.64 | 22009.57 | 0 |
| 1740159000 | 22009.57 | 112.68 | 0.51 | 21896.89 | 22066.5 | 21696.4 | 0 |
| 1740072600 | 21896.89 | -140.77 | -0.64 | 22037.66 | 22037.66 | 21632.46 | 0 |
| 1739986200 | 22037.66 | -125.45 | -0.57 | 22163.11 | 22209.27 | 22020.35 | 0 |
| 1739899800 | 22163.11 | 143.82 | 0.65 | 22019.29 | 22262.45 | 21976.05 | 0 |
| 1739813400 | 22019.29 | 21.92 | 0.10 | 21997.37 | 22052.11 | 21872.11 | 0 |
| 1739554200 | 21997.37 | -397.99 | -1.78 | 22395.36 | 22395.36 | 21945.88 | 0 |
| 1739467800 | 22395.36 | 203.6 | 0.92 | 22191.76 | 22496 | 22191.76 | 0 |
| 1739381400 | 22191.76 | 225.27 | 1.03 | 21966.49 | 22201.43 | 21881.77 | 0 |
| 1739295000 | 21966.49 | -163.36 | -0.74 | 22129.85 | 22135.82 | 21896.46 | 0 |
| 1739208600 | 22129.85 | 275.14 | 1.26 | 21854.71 | 22252.8 | 21774.59 | 0 |
| 1738949400 | 21854.71 | -340.11 | -1.53 | 22194.82 | 22194.82 | 21721 | 0 |
| 1738863000 | 22194.82 | 784.19 | 3.66 | 21410.63 | 22511.24 | 21409.69 | 0 |
| 1738776600 | 21410.63 | 491.75 | 2.35 | 20918.88 | 21418.27 | 20918.88 | 0 |
| 1738690200 | 20918.88 | -381.01 | -1.79 | 21299.89 | 21350.01 | 20779.34 | 0 |
| 1738603800 | 21299.89 | -104.87 | -0.49 | 21404.76 | 21406.45 | 21200.48 | 0 |
| 1738344600 | 21404.76 | 44.46 | 0.21 | 21360.3 | 21523.69 | 21339.97 | 0 |
| 1738258200 | 21360.3 | 123 | 0.58 | 21237.3 | 21381.27 | 21065.48 | 0 |
| 1738171800 | 21237.3 | 101.05 | 0.48 | 21136.25 | 21330.47 | 21028.18 | 0 |
| 1738085400 | 21136.25 | -30.72 | -0.15 | 21166.97 | 21371.32 | 21117.75 | 0 |
| 1737999000 | 21166.97 | 334.11 | 1.60 | 20832.86 | 21210.89 | 20832.86 | 0 |
| 1737739800 | 20832.86 | -42.37 | -0.20 | 20875.23 | 20998.03 | 20798.38 | 0 |
| 1737653400 | 20875.23 | 52.39 | 0.25 | 20822.84 | 20996.28 | 20813.92 | 0 |
| 1737567000 | 20822.84 | 2.49 | 0.01 | 20820.35 | 20908.5 | 20669.95 | 0 |
| 1737480600 | 20820.35 | 295.6 | 1.44 | 20524.75 | 20824.55 | 20492.31 | 0 |
| 1737394200 | 20524.75 | -189.6 | -0.92 | 20714.35 | 20795.57 | 20524.75 | 0 |
| 1737135000 | 20714.35 | 172.69 | 0.84 | 20541.66 | 20966.22 | 20541.66 | 0 |
| 1737048600 | 20541.66 | 336.9 | 1.67 | 20204.76 | 20541.66 | 20204.48 | 0 |
| 1736962200 | 20204.76 | 156.21 | 0.78 | 20048.55 | 20206.75 | 20038.3 | 0 |
| 1736875800 | 20048.55 | -371.21 | -1.82 | 20419.76 | 20428.66 | 20004.33 | 0 |
| 1736789400 | 20419.76 | -274.69 | -1.33 | 20554.69 | 20624.53 | 20398.42 | 0 |
| 1736530200 | 20694.45 | -83.81 | -0.40 | 20778.26 | 20781.94 | 20589.94 | 0 |
| 1736443800 | 20778.26 | 271.63 | 1.32 | 20506.63 | 20792.54 | 20503.35 | 0 |
| 1736357400 | 20506.63 | 139 | 0.68 | 20367.63 | 20514.22 | 20251.44 | 0 |
| 1736271000 | 20367.63 | -30.66 | -0.15 | 20398.29 | 20449.76 | 20115.09 | 0 |
| 1736184600 | 20398.29 | 173.95 | 0.86 | 20224.34 | 20416.45 | 20134.78 | 0 |
| 1735925400 | 20224.34 | -121.88 | -0.60 | 20346.22 | 20464.33 | 20218.92 | 0 |
| 1735839000 | 20346.22 | 260.67 | 1.30 | 20085.55 | 20380.72 | 19992.67 | 0 |
| 1735666200 | 20085.55 | 139.65 | 0.70 | 19945.9 | 20087.32 | 19816.43 | 0 |
| 1735579800 | 19945.9 | -119.91 | -0.60 | 20065.81 | 20084.79 | 19871.99 | 0 |
| 1735320600 | 20065.81 | 9.91 | 0.05 | 20055.9 | 20076.72 | 19930.15 | 0 |
| 1735061400 | 20055.9 | 50.73 | 0.25 | 20005.17 | 20146.11 | 20005.17 | 0 |
| 1734975000 | 20005.17 | 244.05 | 1.24 | 19761.12 | 20086.29 | 19761.12 | 0 |
| 1734715800 | 19761.12 | 12.71 | 0.06 | 19748.41 | 19793.49 | 19465.79 | 0 |
| 1734629400 | 19748.41 | -195.37 | -0.98 | 19943.78 | 19943.99 | 19618.25 | 0 |
| 1734543000 | 19943.78 | -190.24 | -0.94 | 20134.02 | 20166.85 | 19885.37 | 0 |
| 1734456600 | 20134.02 | 37.71 | 0.19 | 20096.31 | 20200.16 | 19844.15 | 0 |
| 1734370200 | 20096.31 | 34.68 | 0.17 | 20061.63 | 20203.99 | 20006.14 | 0 |
| 1734111000 | 20061.63 | -137.55 | -0.68 | 20199.18 | 20199.18 | 20001.6 | 0 |
| 1734024600 | 20199.18 | 24.28 | 0.12 | 20174.9 | 20221.47 | 20042.74 | 0 |
| 1733938200 | 20174.9 | -45.8 | -0.23 | 20220.7 | 20275.84 | 20095.52 | 0 |
| 1733851800 | 20220.7 | -262.84 | -1.28 | 20483.54 | 20507.94 | 20218.68 | 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
