Premium
FTSE 350 Household Goods and Home Construction Index (NMX402020)
FTSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -419.98 | -3.73598826488 | 11241.47 | 11581.58 | 10810.35 | 0 | 0 | IX |
| 4 | 769.08 | 7.65070266732 | 10052.41 | 11581.58 | 9690.09 | 0 | 0 | IX |
| 12 | -590.25 | -5.17230501221 | 11411.74 | 11581.58 | 9690.09 | 0 | 0 | IX |
| 26 | -3214.64 | -22.902609195 | 14036.13 | 15408.96 | 9690.09 | 0 | 0 | IX |
| 52 | -2409.98 | -18.2140004096 | 13231.47 | 15408.96 | 9690.09 | 0 | 0 | IX |
| 156 | -4031.32 | -27.1418001038 | 14852.81 | 15626 | 8294.01 | 0 | 0 | IX |
| 260 | 10718.63 | 10420.6008166 | 102.86 | 19337.62 | 102.86 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 11136.77 | -92.43 | -0.82 | 11229.2 | 11581.58 | 11131.29 | 0 |
| 1738776600 | 11229.2 | 193.25 | 1.75 | 11035.95 | 11258.85 | 10972.56 | 0 |
| 1738690200 | 11035.95 | -72.34 | -0.65 | 11108.29 | 11204.91 | 10972.68 | 0 |
| 1738603800 | 11108.29 | -100.26 | -0.89 | 11208.55 | 11208.55 | 10896.93 | 0 |
| 1738344600 | 11208.55 | -32.92 | -0.29 | 11241.47 | 11283.38 | 11122 | 0 |
| 1738258200 | 11241.47 | 168.33 | 1.52 | 11073.14 | 11293.05 | 10998.23 | 0 |
| 1738171800 | 11073.14 | -141.91 | -1.27 | 11215.05 | 11302.06 | 11073.14 | 0 |
| 1738085400 | 11215.05 | 266.68 | 2.44 | 10948.37 | 11242.71 | 10902.75 | 0 |
| 1737999000 | 10948.37 | 80.6 | 0.74 | 10867.77 | 11009.66 | 10783.17 | 0 |
| 1737739800 | 10867.77 | -107.1 | -0.98 | 10974.87 | 11098.51 | 10745.89 | 0 |
| 1737653400 | 10974.87 | 278.65 | 2.61 | 10696.22 | 11009.28 | 10664.55 | 0 |
| 1737567000 | 10696.22 | -40.85 | -0.38 | 10737.07 | 10844.71 | 10673.86 | 0 |
| 1737480600 | 10737.07 | 20.6 | 0.19 | 10716.47 | 10751.98 | 10633.28 | 0 |
| 1737394200 | 10716.47 | 74.84 | 0.70 | 10641.63 | 10776.67 | 10528.66 | 0 |
| 1737135000 | 10641.63 | 161.05 | 1.54 | 10480.58 | 10738.13 | 10480.09 | 0 |
| 1737048600 | 10480.58 | 41.87 | 0.40 | 10438.71 | 10492.81 | 10212.59 | 0 |
| 1736962200 | 10438.71 | 561.33 | 5.68 | 9877.3799 | 10453.47 | 9877.3799 | 0 |
| 1736875800 | 9877.3799 | 120.45 | 1.23 | 9756.93 | 10129.37 | 9756.93 | 0 |
| 1736789400 | 9756.93 | -89.01 | -0.90 | 9821.7099 | 9821.82 | 9690.09 | 0 |
| 1736530200 | 9845.94 | -206.47 | -2.05 | 10052.41 | 10187.5 | 9817.47 | 0 |
| 1736443800 | 10052.41 | 35.86 | 0.36 | 10016.55 | 10091.55 | 9741.83 | 0 |
| 1736357400 | 10016.55 | -328.08 | -3.17 | 10344.63 | 10352.78 | 10002.31 | 0 |
| 1736271000 | 10344.63 | -300.88 | -2.83 | 10645.51 | 10645.51 | 10332.31 | 0 |
| 1736184600 | 10645.51 | 118.37 | 1.12 | 10527.14 | 10744.06 | 10507.09 | 0 |
| 1735925400 | 10527.14 | -294.32 | -2.72 | 10821.46 | 10821.46 | 10527.14 | 0 |
| 1735839000 | 10821.46 | -100.88 | -0.92 | 10922.34 | 11014.18 | 10812.85 | 0 |
| 1735666200 | 10922.34 | 185.8 | 1.73 | 10736.54 | 10949.54 | 10718.06 | 0 |
| 1735579800 | 10736.54 | -9.42 | -0.09 | 10745.96 | 10836.55 | 10695.2 | 0 |
| 1735320600 | 10745.96 | 3.31 | 0.03 | 10742.65 | 10773.39 | 10692.3 | 0 |
| 1735061400 | 10742.65 | -228.46 | -2.08 | 10971.11 | 10971.11 | 10674.05 | 0 |
| 1734975000 | 10971.11 | 1.79 | 0.02 | 10969.32 | 11004.71 | 10863.26 | 0 |
| 1734715800 | 10969.32 | 51.03 | 0.47 | 10918.29 | 11025.93 | 10841.56 | 0 |
| 1734629400 | 10918.29 | -189.88 | -1.71 | 11108.17 | 11108.17 | 10878.66 | 0 |
| 1734543000 | 11108.17 | 15.79 | 0.14 | 11092.38 | 11155.11 | 11086.14 | 0 |
| 1734456600 | 11092.38 | -4.48 | -0.04 | 11096.86 | 11152.6 | 10990.35 | 0 |
| 1734370200 | 11096.86 | -90 | -0.80 | 11186.86 | 11186.86 | 10922.71 | 0 |
| 1734111000 | 11186.86 | -116.1 | -1.03 | 11302.96 | 11329.1 | 11174.09 | 0 |
| 1734024600 | 11302.96 | -135.15 | -1.18 | 11438.11 | 11468.42 | 11293.9 | 0 |
| 1733938200 | 11438.11 | -1.1 | -0.01 | 11439.21 | 11543.99 | 11353.31 | 0 |
| 1733851800 | 11439.21 | -131.79 | -1.14 | 11571 | 11571 | 11400.94 | 0 |
| 1733765400 | 11571 | 173.8 | 1.52 | 11397.2 | 11574.29 | 11317.81 | 0 |
| 1733506200 | 11397.2 | 43.71 | 0.38 | 11353.49 | 11505.95 | 11299.73 | 0 |
| 1733419800 | 11353.49 | -3.15 | -0.03 | 11356.64 | 11384.07 | 11269.24 | 0 |
| 1733333400 | 11356.64 | 186.43 | 1.67 | 11170.21 | 11387.4 | 11119.93 | 0 |
| 1733247000 | 11170.21 | -88.87 | -0.79 | 11259.08 | 11374.63 | 11170.21 | 0 |
| 1733160600 | 11259.08 | -64.42 | -0.57 | 11323.5 | 11342.21 | 11116.61 | 0 |
| 1732901400 | 11323.5 | 62.73 | 0.56 | 11260.77 | 11325.07 | 11189.39 | 0 |
| 1732815000 | 11260.77 | -160.52 | -1.41 | 11421.29 | 11470.7 | 11230.41 | 0 |
| 1732728600 | 11421.29 | 101.03 | 0.89 | 11320.26 | 11514.27 | 11286.24 | 0 |
| 1732642200 | 11320.26 | -150.45 | -1.31 | 11470.71 | 11470.71 | 11287.13 | 0 |
| 1732555800 | 11470.71 | 218.97 | 1.95 | 11251.74 | 11517.78 | 11251.74 | 0 |
| 1732296600 | 11251.74 | 228.58 | 2.07 | 11023.16 | 11369.53 | 11023.16 | 0 |
| 1732210200 | 11023.16 | 21.53 | 0.20 | 11001.63 | 11094.77 | 10966.13 | 0 |
| 1732123800 | 11001.63 | -319.05 | -2.82 | 11320.68 | 11320.68 | 10927.89 | 0 |
| 1732037400 | 11320.68 | 95.65 | 0.85 | 11225.03 | 11345.05 | 11168.12 | 0 |
| 1731951000 | 11225.03 | -155.71 | -1.37 | 11380.74 | 11391.45 | 11147.45 | 0 |
| 1731691800 | 11380.74 | -31 | -0.27 | 11411.74 | 11413.94 | 11309.98 | 0 |
| 1731605400 | 11411.74 | 138.55 | 1.23 | 11273.19 | 11461.88 | 11168.71 | 0 |
| 1731519000 | 11273.19 | -173.84 | -1.52 | 11447.03 | 11476.31 | 11241.78 | 0 |
| 1731432600 | 11447.03 | -323.94 | -2.75 | 11770.97 | 11770.97 | 11447.03 | 0 |
| 1731346200 | 11770.97 | 27.27 | 0.23 | 11743.7 | 11911.21 | 11743.7 | 0 |
| 1731087000 | 11743.7 | -384.55 | -3.17 | 12128.25 | 12128.25 | 11693.7 | 0 |
| 1731000600 | 12128.25 | 19.68 | 0.16 | 12108.57 | 12188.42 | 12068.04 | 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
