Premium
FTSE 350 Life Insurance Index (NMX303010)
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 | -578.13 | -8.87037133642 | 6517.54 | 6570.8 | 5876.25 | 0 | 0 | IX |
| 4 | -218.73 | -3.55188417282 | 6158.14 | 6570.8 | 5876.25 | 0 | 0 | IX |
| 12 | 526.81 | 9.73303033662 | 5412.6 | 6570.8 | 5249.48 | 0 | 0 | IX |
| 26 | 285.88 | 5.05666371276 | 5653.53 | 6570.8 | 5169.43 | 0 | 0 | IX |
| 52 | -8.5 | -0.142907340562 | 5947.91 | 6570.8 | 5169.43 | 0 | 0 | IX |
| 156 | -1227.95 | -17.132528574 | 7167.36 | 7966.41 | 5169.43 | 0 | 0 | IX |
| 260 | 852.17 | 16.7511263475 | 5087.24 | 8482.02 | 90.24 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 5939.41 | -368.18 | -5.84 | 6307.59 | 6307.59 | 5876.25 | 0 |
| 1743697800 | 6307.59 | -214.76 | -3.29 | 6522.35 | 6522.35 | 6276.28 | 0 |
| 1743611400 | 6522.35 | 12 | 0.18 | 6510.35 | 6549.25 | 6446.53 | 0 |
| 1743525000 | 6510.35 | 45.58 | 0.71 | 6464.77 | 6542.9399 | 6444.4799 | 0 |
| 1743438600 | 6464.77 | -43.34 | -0.67 | 6508.11 | 6508.11 | 6439.1899 | 0 |
| 1743183000 | 6508.11 | -9.43 | -0.14 | 6517.54 | 6570.8 | 6484.37 | 0 |
| 1743096600 | 6517.54 | -16.91 | -0.26 | 6534.45 | 6534.45 | 6442.29 | 0 |
| 1743010200 | 6534.45 | 50.72 | 0.78 | 6483.7299 | 6560.91 | 6483.7299 | 0 |
| 1742923800 | 6483.7299 | 24.23 | 0.38 | 6459.5 | 6528.57 | 6440.51 | 0 |
| 1742837400 | 6459.5 | 85.23 | 1.34 | 6374.27 | 6474.72 | 6374.27 | 0 |
| 1742578200 | 6374.27 | -31.2 | -0.49 | 6405.47 | 6405.47 | 6319.89 | 0 |
| 1742491800 | 6405.47 | 42.04 | 0.66 | 6363.43 | 6438.26 | 6314.1 | 0 |
| 1742405400 | 6363.43 | -12.75 | -0.20 | 6376.18 | 6403.62 | 6340.29 | 0 |
| 1742319000 | 6376.18 | 47.78 | 0.76 | 6328.4 | 6390.17 | 6325.08 | 0 |
| 1742232600 | 6328.4 | 137.65 | 2.22 | 6190.75 | 6328.92 | 6190.75 | 0 |
| 1741973400 | 6190.75 | 86.19 | 1.41 | 6104.56 | 6202.64 | 6077.2 | 0 |
| 1741887000 | 6104.56 | -1.8 | -0.03 | 6106.36 | 6157.57 | 6071.46 | 0 |
| 1741800600 | 6106.36 | 50.4 | 0.83 | 6055.96 | 6134.15 | 6020.26 | 0 |
| 1741714200 | 6055.96 | -61.64 | -1.01 | 6117.6 | 6132.33 | 6004.11 | 0 |
| 1741627800 | 6117.6 | -40.21 | -0.65 | 6157.81 | 6208.87 | 6103.58 | 0 |
| 1741368600 | 6157.81 | -0.33 | -0.01 | 6158.14 | 6187.07 | 6065.76 | 0 |
| 1741282200 | 6158.14 | -16.71 | -0.27 | 6174.85 | 6256.54 | 6158.14 | 0 |
| 1741195800 | 6174.85 | 145.89 | 2.42 | 6028.96 | 6207.9799 | 6028.96 | 0 |
| 1741109400 | 6028.96 | -136.97 | -2.22 | 6165.93 | 6206.9 | 6005.55 | 0 |
| 1741023000 | 6165.93 | 42.72 | 0.70 | 6123.21 | 6191.72 | 6063.82 | 0 |
| 1740763800 | 6123.21 | 1.01 | 0.02 | 6122.2 | 6139.25 | 6011.57 | 0 |
| 1740677400 | 6122.2 | 51.82 | 0.85 | 6070.38 | 6122.2 | 6009.76 | 0 |
| 1740591000 | 6070.38 | 172.17 | 2.92 | 5898.21 | 6081.2299 | 5898.21 | 0 |
| 1740504600 | 5898.21 | 20.34 | 0.35 | 5877.87 | 5944.59 | 5831.1 | 0 |
| 1740418200 | 5877.87 | -11.62 | -0.20 | 5889.49 | 5907.21 | 5820.54 | 0 |
| 1740159000 | 5889.49 | 16.37 | 0.28 | 5873.12 | 5929.99 | 5866.72 | 0 |
| 1740072600 | 5873.12 | 24.63 | 0.42 | 5848.49 | 5920.4799 | 5848.49 | 0 |
| 1739986200 | 5848.49 | -129.28 | -2.16 | 5977.77 | 5978.6 | 5848.49 | 0 |
| 1739899800 | 5977.77 | -18.27 | -0.30 | 5996.04 | 6014.2299 | 5947.25 | 0 |
| 1739813400 | 5996.04 | 10.43 | 0.17 | 5985.61 | 6029.63 | 5982.14 | 0 |
| 1739554200 | 5985.61 | -8.98 | -0.15 | 5994.59 | 6048.89 | 5945.35 | 0 |
| 1739467800 | 5994.59 | 54.93 | 0.92 | 5939.66 | 6030.04 | 5934.53 | 0 |
| 1739381400 | 5939.66 | 130.12 | 2.24 | 5809.54 | 6029.1 | 5809.54 | 0 |
| 1739295000 | 5809.54 | -73.96 | -1.26 | 5883.5 | 5883.5 | 5804.88 | 0 |
| 1739208600 | 5883.5 | 76.26 | 1.31 | 5807.24 | 5893.43 | 5796.11 | 0 |
| 1738949400 | 5807.24 | -32.63 | -0.56 | 5839.87 | 6019.38 | 5794.16 | 0 |
| 1738863000 | 5839.87 | 114.76 | 2.00 | 5725.11 | 5878.87 | 5725.11 | 0 |
| 1738776600 | 5725.11 | -24.26 | -0.42 | 5749.37 | 5751.9399 | 5703.36 | 0 |
| 1738690200 | 5749.37 | -8.06 | -0.14 | 5757.43 | 5762.55 | 5710.14 | 0 |
| 1738603800 | 5757.43 | -109.72 | -1.87 | 5867.15 | 5867.15 | 5685.6 | 0 |
| 1738344600 | 5867.15 | -16.12 | -0.27 | 5883.27 | 5900.97 | 5854.5 | 0 |
| 1738258200 | 5883.27 | 81.65 | 1.41 | 5801.62 | 5899.31 | 5801.62 | 0 |
| 1738171800 | 5801.62 | 75.7 | 1.32 | 5725.92 | 5818.7 | 5725.92 | 0 |
| 1738085400 | 5725.92 | -1.33 | -0.02 | 5727.25 | 5769.21 | 5719.93 | 0 |
| 1737999000 | 5727.25 | 5.34 | 0.09 | 5721.91 | 5769.17 | 5676.33 | 0 |
| 1737739800 | 5721.91 | 2.15 | 0.04 | 5719.76 | 5785.7 | 5702.9799 | 0 |
| 1737653400 | 5719.76 | 11.25 | 0.20 | 5708.51 | 5726.3 | 5677.08 | 0 |
| 1737567000 | 5708.51 | 55.8 | 0.99 | 5652.71 | 5743.07 | 5637.36 | 0 |
| 1737480600 | 5652.71 | -9.71 | -0.17 | 5662.42 | 5676.5 | 5625.07 | 0 |
| 1737394200 | 5662.42 | 3.6 | 0.06 | 5658.82 | 5681.68 | 5627.7 | 0 |
| 1737135000 | 5658.82 | 114.07 | 2.06 | 5544.75 | 5667.13 | 5544.75 | 0 |
| 1737048600 | 5544.75 | 59.55 | 1.09 | 5485.2 | 5544.75 | 5485.2 | 0 |
| 1736962200 | 5485.2 | 165.87 | 3.12 | 5319.33 | 5485.71 | 5319.33 | 0 |
| 1736875800 | 5319.33 | 45.83 | 0.87 | 5273.5 | 5328.58 | 5273.5 | 0 |
| 1736789400 | 5273.5 | -14.83 | -0.28 | 5285.1 | 5296.41 | 5249.4799 | 0 |
| 1736530200 | 5288.33 | -124.27 | -2.30 | 5412.6 | 5412.6 | 5281.74 | 0 |
| 1736443800 | 5412.6 | 47.78 | 0.89 | 5364.82 | 5415.02 | 5310.86 | 0 |
| 1736357400 | 5364.82 | -174.35 | -3.15 | 5539.17 | 5539.17 | 5323.56 | 0 |
| 1736271000 | 5539.17 | -30.78 | -0.55 | 5569.95 | 5576.17 | 5498.27 | 0 |
| 1736184600 | 5569.95 | 86.75 | 1.58 | 5483.2 | 5569.95 | 5481.29 | 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
