Premium
FTSE 350 Real Estate Investment Trusts Index (NMX351020)
FTSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -79.36 | -3.80311590973 | 2086.71 | 2089.77 | 1993.95 | 0 | 0 | IX |
| 4 | -100.38 | -4.76246957627 | 2107.73 | 2182.37 | 1993.95 | 0 | 0 | IX |
| 12 | -419.8 | -17.2960056033 | 2427.15 | 2437.24 | 1993.95 | 0 | 0 | IX |
| 26 | -308.43 | -13.3186226671 | 2315.78 | 2485.9 | 1993.95 | 0 | 0 | IX |
| 52 | -362.15 | -15.2838151509 | 2369.5 | 2485.9 | 1993.95 | 0 | 0 | IX |
| 156 | -1323.08 | -39.7270022189 | 3330.43 | 3522.21 | 1870.38 | 0 | 0 | IX |
| 260 | -1329.59 | -39.8445881556 | 3336.94 | 3522.21 | 87.89 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 2007.35 | -10.43 | -0.52 | 2017.78 | 2017.78 | 1993.95 | 0 |
| 1734370200 | 2017.78 | -27.11 | -1.33 | 2044.89 | 2049.2 | 2011.52 | 0 |
| 1734111000 | 2044.89 | -10.86 | -0.53 | 2055.75 | 2060.68 | 2044.42 | 0 |
| 1734024600 | 2055.75 | -0.39 | -0.02 | 2056.14 | 2061.13 | 2038.67 | 0 |
| 1733938200 | 2056.14 | -29.04 | -1.39 | 2085.18 | 2085.18 | 2052.04 | 0 |
| 1733851800 | 2085.18 | -1.53 | -0.07 | 2086.71 | 2089.77 | 2071.8 | 0 |
| 1733765400 | 2086.71 | -25.82 | -1.22 | 2112.53 | 2119.6 | 2080.39 | 0 |
| 1733506200 | 2112.53 | -1.79 | -0.08 | 2114.32 | 2127.43 | 2109.54 | 0 |
| 1733419800 | 2114.32 | -40.92 | -1.90 | 2155.2399 | 2155.2399 | 2113.85 | 0 |
| 1733333400 | 2155.2399 | 23.94 | 1.12 | 2131.3 | 2159.65 | 2128.11 | 0 |
| 1733247000 | 2131.3 | -4.23 | -0.20 | 2135.53 | 2144.48 | 2126.51 | 0 |
| 1733160600 | 2135.53 | -27.53 | -1.27 | 2163.06 | 2163.06 | 2126.16 | 0 |
| 1732901400 | 2163.06 | -3.44 | -0.16 | 2166.5 | 2173.28 | 2156.16 | 0 |
| 1732815000 | 2166.5 | -11.23 | -0.52 | 2177.73 | 2182.37 | 2161.33 | 0 |
| 1732728600 | 2177.73 | 32.11 | 1.50 | 2145.62 | 2180.05 | 2142.5 | 0 |
| 1732642200 | 2145.62 | -14.67 | -0.68 | 2160.29 | 2163.26 | 2142.2199 | 0 |
| 1732555800 | 2160.29 | 17.63 | 0.82 | 2142.66 | 2171.4699 | 2133.6 | 0 |
| 1732296600 | 2142.66 | 50.2 | 2.40 | 2092.46 | 2145.29 | 2092.32 | 0 |
| 1732210200 | 2092.46 | 3.31 | 0.16 | 2089.15 | 2092.46 | 2071.26 | 0 |
| 1732123800 | 2089.15 | -34.36 | -1.62 | 2123.51 | 2124.4699 | 2076.62 | 0 |
| 1732037400 | 2123.51 | 15.78 | 0.75 | 2107.73 | 2126.14 | 2099.9899 | 0 |
| 1731951000 | 2107.73 | -32.91 | -1.54 | 2140.64 | 2148.44 | 2102.88 | 0 |
| 1731691800 | 2140.64 | 9.4 | 0.44 | 2131.2399 | 2149.7199 | 2124.7199 | 0 |
| 1731605400 | 2131.2399 | 28.24 | 1.34 | 2103 | 2134.18 | 2101.87 | 0 |
| 1731519000 | 2103 | -44.98 | -2.09 | 2147.98 | 2147.98 | 2098.2 | 0 |
| 1731432600 | 2147.98 | -26.71 | -1.23 | 2174.69 | 2174.69 | 2146.86 | 0 |
| 1731346200 | 2174.69 | 2.19 | 0.10 | 2172.5 | 2188.17 | 2169.35 | 0 |
| 1731087000 | 2172.5 | 15.54 | 0.72 | 2156.96 | 2176.48 | 2154.91 | 0 |
| 1731000600 | 2156.96 | 27.28 | 1.28 | 2129.68 | 2160.67 | 2128.81 | 0 |
| 1730914200 | 2129.68 | -48.56 | -2.23 | 2178.2399 | 2206.21 | 2127.84 | 0 |
| 1730827800 | 2178.2399 | -12.41 | -0.57 | 2190.65 | 2199.77 | 2178.2399 | 0 |
| 1730741400 | 2190.65 | -6.2 | -0.28 | 2196.85 | 2211.19 | 2186.92 | 0 |
| 1730482200 | 2196.85 | -2.88 | -0.13 | 2199.73 | 2214.79 | 2184.54 | 0 |
| 1730395800 | 2199.73 | -70.42 | -3.10 | 2270.15 | 2270.15 | 2189.06 | 0 |
| 1730309400 | 2270.15 | 4.51 | 0.20 | 2265.64 | 2339.92 | 2259.28 | 0 |
| 1730223000 | 2265.64 | -19.15 | -0.84 | 2284.79 | 2299.2199 | 2258.95 | 0 |
| 1730136600 | 2284.79 | 21.5 | 0.95 | 2263.29 | 2287.12 | 2261.04 | 0 |
| 1729873800 | 2263.29 | -8.62 | -0.38 | 2271.91 | 2274.62 | 2260.45 | 0 |
| 1729787400 | 2271.91 | -8.03 | -0.35 | 2279.94 | 2290.69 | 2271.91 | 0 |
| 1729701000 | 2279.94 | -3.11 | -0.14 | 2283.05 | 2293.56 | 2271.3 | 0 |
| 1729614600 | 2283.05 | -21.52 | -0.93 | 2304.57 | 2305.15 | 2268.82 | 0 |
| 1729528200 | 2304.57 | -37.05 | -1.58 | 2341.62 | 2350.4899 | 2304.05 | 0 |
| 1729269000 | 2341.62 | -21.69 | -0.92 | 2363.31 | 2364.34 | 2328.44 | 0 |
| 1729182600 | 2363.31 | -8.67 | -0.37 | 2371.98 | 2377.42 | 2354.9699 | 0 |
| 1729096200 | 2371.98 | 42.15 | 1.81 | 2329.83 | 2378.07 | 2329.83 | 0 |
| 1729009800 | 2329.83 | 8.52 | 0.37 | 2321.31 | 2340.2199 | 2318.2399 | 0 |
| 1728923400 | 2321.31 | -6.95 | -0.30 | 2328.26 | 2329.34 | 2305.17 | 0 |
| 1728664200 | 2328.26 | 15.66 | 0.68 | 2312.6 | 2336.07 | 2309.12 | 0 |
| 1728577800 | 2312.6 | -15.14 | -0.65 | 2327.7399 | 2335.32 | 2301.58 | 0 |
| 1728491400 | 2327.7399 | 20.15 | 0.87 | 2307.59 | 2334.9699 | 2306.59 | 0 |
| 1728405000 | 2307.59 | -5.91 | -0.26 | 2313.5 | 2315.9899 | 2299.51 | 0 |
| 1728318600 | 2313.5 | -22.25 | -0.95 | 2335.75 | 2352.95 | 2309.56 | 0 |
| 1728059400 | 2335.75 | -18.8 | -0.80 | 2354.55 | 2376.33 | 2335.75 | 0 |
| 1727973000 | 2354.55 | -11.71 | -0.49 | 2366.26 | 2379.84 | 2351.08 | 0 |
| 1727886600 | 2366.26 | -45.98 | -1.91 | 2412.2399 | 2413.28 | 2364.18 | 0 |
| 1727800200 | 2412.2399 | 16.67 | 0.70 | 2395.57 | 2431.84 | 2395.07 | 0 |
| 1727713800 | 2395.57 | -30.23 | -1.25 | 2425.8 | 2426.59 | 2382.28 | 0 |
| 1727454600 | 2425.8 | 10.96 | 0.45 | 2414.84 | 2432.28 | 2414.84 | 0 |
| 1727368200 | 2414.84 | 18.94 | 0.79 | 2395.9 | 2434.2 | 2395.9 | 0 |
| 1727281800 | 2395.9 | -0.75 | -0.03 | 2396.65 | 2411.31 | 2386.15 | 0 |
| 1727195400 | 2396.65 | -30.5 | -1.26 | 2427.15 | 2437.2399 | 2384.96 | 0 |
| 1727109000 | 2427.15 | 12.79 | 0.53 | 2414.36 | 2427.63 | 2397.26 | 0 |
| 1726849800 | 2414.36 | -30.92 | -1.26 | 2445.28 | 2445.28 | 2410.23 | 0 |
| 1726763400 | 2445.28 | 23.2 | 0.96 | 2422.08 | 2459.08 | 2420.52 | 0 |
| 1726677000 | 2422.08 | -24.41 | -1.00 | 2446.4899 | 2453.59 | 2422.08 | 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
