
FTSE 350 Finance and Credit Services Index (NMX302010)
FTSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -597.81 | -3.28775033754 | 18182.95 | 18333.12 | 17503.09 | 0 | 0 | IX |
4 | -675.57 | -3.6995823273 | 18260.71 | 18890.56 | 17503.09 | 0 | 0 | IX |
12 | 57.93 | 0.330514668336 | 17527.21 | 18890.56 | 17351.08 | 0 | 0 | IX |
26 | 1910.06 | 12.1853285597 | 15675.08 | 18890.56 | 15668.11 | 0 | 0 | IX |
52 | 3557.69 | 25.3623431201 | 14027.45 | 18890.56 | 13618.13 | 0 | 0 | IX |
156 | 6713.01 | 61.7451226209 | 10872.13 | 18890.56 | 10338.91 | 0 | 0 | IX |
260 | 17525.78 | 29524.5619946 | 59.36 | 18890.56 | 59.36 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740418200 | 17585.14 | -428.24 | -2.38 | 18013.38 | 18045.38 | 17503.09 | 0 |
1740159000 | 18013.38 | -168.54 | -0.93 | 18181.92 | 18198.93 | 17985.17 | 0 |
1740072600 | 18181.92 | -7.95 | -0.04 | 18189.87 | 18264.04 | 18108.89 | 0 |
1739986200 | 18189.87 | 12.79 | 0.07 | 18177.08 | 18333.12 | 18081.52 | 0 |
1739899800 | 18177.08 | -56.24 | -0.31 | 18233.32 | 18278.82 | 18116.99 | 0 |
1739813400 | 18233.32 | 50.37 | 0.28 | 18182.95 | 18300.19 | 18108.29 | 0 |
1739554200 | 18182.95 | 56.35 | 0.31 | 18126.6 | 18275.17 | 18126.6 | 0 |
1739467800 | 18126.6 | -116.12 | -0.64 | 18242.72 | 18350.86 | 18061.46 | 0 |
1739381400 | 18242.72 | 61.91 | 0.34 | 18180.81 | 18345.46 | 18109.08 | 0 |
1739295000 | 18180.81 | 2.88 | 0.02 | 18177.93 | 18298.93 | 18168.69 | 0 |
1739208600 | 18177.93 | -50.36 | -0.28 | 18228.29 | 18319.32 | 18134.63 | 0 |
1738949400 | 18228.29 | -50.81 | -0.28 | 18279.1 | 18380.97 | 18199.74 | 0 |
1738863000 | 18279.1 | -485.36 | -2.59 | 18764.46 | 18890.56 | 18195.14 | 0 |
1738776600 | 18764.46 | 130.38 | 0.70 | 18634.08 | 18764.46 | 18521.26 | 0 |
1738690200 | 18634.08 | 151.83 | 0.82 | 18482.25 | 18642.74 | 18392.58 | 0 |
1738603800 | 18482.25 | -221.22 | -1.18 | 18703.47 | 18703.47 | 18395.88 | 0 |
1738344600 | 18703.47 | 27.86 | 0.15 | 18675.61 | 18807.62 | 18616.63 | 0 |
1738258200 | 18675.61 | 331.2 | 1.81 | 18344.41 | 18675.61 | 18322.55 | 0 |
1738171800 | 18344.41 | 198.88 | 1.10 | 18145.53 | 18352.45 | 18140.85 | 0 |
1738085400 | 18145.53 | 26.14 | 0.14 | 18119.39 | 18359.63 | 18064.13 | 0 |
1737999000 | 18119.39 | -141.32 | -0.77 | 18260.71 | 18264.66 | 17876.09 | 0 |
1737739800 | 18260.71 | -217.32 | -1.18 | 18478.03 | 18532.67 | 18256.45 | 0 |
1737653400 | 18478.03 | -56.44 | -0.30 | 18534.47 | 18592.19 | 18457.39 | 0 |
1737567000 | 18534.47 | 239.37 | 1.31 | 18295.1 | 18571.41 | 18295.1 | 0 |
1737480600 | 18295.1 | 161 | 0.89 | 18134.1 | 18312.92 | 18134.1 | 0 |
1737394200 | 18134.1 | -96.33 | -0.53 | 18230.43 | 18322.76 | 18134.1 | 0 |
1737135000 | 18230.43 | -26.19 | -0.14 | 18256.62 | 18413.09 | 18230.43 | 0 |
1737048600 | 18256.62 | 264.1 | 1.47 | 17992.52 | 18256.62 | 17992.52 | 0 |
1736962200 | 17992.52 | 49.19 | 0.27 | 17943.33 | 18100.93 | 17866.62 | 0 |
1736875800 | 17943.33 | 52.98 | 0.30 | 17890.35 | 18070.51 | 17812.63 | 0 |
1736789400 | 17890.35 | -148.21 | -0.82 | 17972.89 | 18024.44 | 17853.65 | 0 |
1736530200 | 18038.56 | -294.43 | -1.61 | 18332.99 | 18375.06 | 17995.15 | 0 |
1736443800 | 18332.99 | 375.85 | 2.09 | 17957.14 | 18332.99 | 17940.58 | 0 |
1736357400 | 17957.14 | 221.68 | 1.25 | 17735.46 | 18264.27 | 17735.46 | 0 |
1736271000 | 17735.46 | 148.53 | 0.84 | 17586.93 | 17736.39 | 17532.04 | 0 |
1736184600 | 17586.93 | -145.96 | -0.82 | 17732.89 | 17790.2 | 17477.51 | 0 |
1735925400 | 17732.89 | -79.36 | -0.45 | 17812.25 | 17878.36 | 17691.95 | 0 |
1735839000 | 17812.25 | 269.83 | 1.54 | 17542.42 | 17819.48 | 17506.31 | 0 |
1735666200 | 17542.42 | -9.24 | -0.05 | 17551.66 | 17630.97 | 17496.57 | 0 |
1735579800 | 17551.66 | -43.34 | -0.25 | 17595 | 17610.05 | 17471.55 | 0 |
1735320600 | 17595 | 6.83 | 0.04 | 17588.17 | 17595 | 17405.55 | 0 |
1735061400 | 17588.17 | 133.83 | 0.77 | 17454.34 | 17594.92 | 17454.34 | 0 |
1734975000 | 17454.34 | -121.24 | -0.69 | 17575.58 | 17583.99 | 17366.44 | 0 |
1734715800 | 17575.58 | -193 | -1.09 | 17768.58 | 17768.58 | 17451.75 | 0 |
1734629400 | 17768.58 | -66.65 | -0.37 | 17835.23 | 17844.55 | 17593.34 | 0 |
1734543000 | 17835.23 | -101.34 | -0.56 | 17936.57 | 18002.5 | 17781.45 | 0 |
1734456600 | 17936.57 | 3.45 | 0.02 | 17933.12 | 18136.81 | 17890.31 | 0 |
1734370200 | 17933.12 | 183.76 | 1.04 | 17749.36 | 17984.8 | 17696.23 | 0 |
1734111000 | 17749.36 | 26.71 | 0.15 | 17722.65 | 17797.09 | 17690.52 | 0 |
1734024600 | 17722.65 | 73.02 | 0.41 | 17649.63 | 17758.17 | 17601.57 | 0 |
1733938200 | 17649.63 | 183.94 | 1.05 | 17465.69 | 17650.5 | 17356.58 | 0 |
1733851800 | 17465.69 | -13.08 | -0.07 | 17478.77 | 17633.35 | 17351.08 | 0 |
1733765400 | 17478.77 | -243.71 | -1.38 | 17722.48 | 17766.95 | 17452.81 | 0 |
1733506200 | 17722.48 | -88.02 | -0.49 | 17810.5 | 17821.98 | 17659.19 | 0 |
1733419800 | 17810.5 | 5.13 | 0.03 | 17805.37 | 17864.45 | 17746.59 | 0 |
1733333400 | 17805.37 | 158.8 | 0.90 | 17646.57 | 17805.37 | 17543.42 | 0 |
1733247000 | 17646.57 | 107 | 0.61 | 17539.57 | 17656.08 | 17399.01 | 0 |
1733160600 | 17539.57 | 12.36 | 0.07 | 17527.21 | 17597.72 | 17409.98 | 0 |
1732901400 | 17527.21 | 143.17 | 0.82 | 17384.04 | 17558.79 | 17383.35 | 0 |
1732815000 | 17384.04 | -58.16 | -0.33 | 17442.2 | 17506.84 | 17347.71 | 0 |
1732728600 | 17442.2 | 58.59 | 0.34 | 17383.61 | 17527.79 | 17346.49 | 0 |
1732642200 | 17383.61 | -76.56 | -0.44 | 17460.17 | 17484.82 | 17319.23 | 0 |
1732555800 | 17460.17 | 229.47 | 1.33 | 17230.7 | 17460.17 | 17229.45 | 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