Premium
FTSE 350 Media Index (NMX403010)
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 | -546.27 | -4.13293608161 | 13217.48 | 13322.33 | 12512.8 | 0 | 0 | IX |
| 4 | -443.14 | -3.37904661687 | 13114.35 | 13322.33 | 12478.69 | 0 | 0 | IX |
| 12 | -238.37 | -1.84645821165 | 12909.58 | 14427.09 | 12478.69 | 0 | 0 | IX |
| 26 | 222.77 | 1.78954150078 | 12448.44 | 14427.09 | 12219.74 | 0 | 0 | IX |
| 52 | 543.71 | 4.48328179757 | 12127.5 | 14427.09 | 11528.35 | 0 | 0 | IX |
| 156 | 3194.72 | 33.712060056 | 9476.49 | 14427.09 | 8102.29 | 0 | 0 | IX |
| 260 | 6391.32 | 101.774394137 | 6279.89 | 14427.09 | 93.52 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743525000 | 12611.78 | -140.19 | -1.10 | 12751.97 | 12904.13 | 12512.8 | 0 |
| 1743438600 | 12751.97 | -263.56 | -2.02 | 13015.53 | 13015.53 | 12741.79 | 0 |
| 1743183000 | 13015.53 | -71.45 | -0.55 | 13086.98 | 13143.24 | 12991.7 | 0 |
| 1743096600 | 13086.98 | -114.74 | -0.87 | 13201.72 | 13201.72 | 12994.5 | 0 |
| 1743010200 | 13201.72 | -15.76 | -0.12 | 13217.48 | 13322.33 | 13188.68 | 0 |
| 1742923800 | 13217.48 | 183.86 | 1.41 | 13033.62 | 13236.56 | 13033.62 | 0 |
| 1742837400 | 13033.62 | 8.63 | 0.07 | 13024.99 | 13152.46 | 13016.8 | 0 |
| 1742578200 | 13024.99 | 36.28 | 0.28 | 12988.71 | 13024.99 | 12922.06 | 0 |
| 1742491800 | 12988.71 | 69.09 | 0.53 | 12919.62 | 13063.68 | 12877.22 | 0 |
| 1742405400 | 12919.62 | 116.19 | 0.91 | 12803.43 | 12949.62 | 12763.04 | 0 |
| 1742319000 | 12803.43 | -114.16 | -0.88 | 12917.59 | 12962.82 | 12749.65 | 0 |
| 1742232600 | 12917.59 | 96.67 | 0.75 | 12820.92 | 12939.21 | 12780.99 | 0 |
| 1741973400 | 12820.92 | 149.38 | 1.18 | 12671.54 | 12853.49 | 12663.57 | 0 |
| 1741887000 | 12671.54 | 9.41 | 0.07 | 12662.13 | 12671.54 | 12584.91 | 0 |
| 1741800600 | 12662.13 | 127.17 | 1.01 | 12534.96 | 12711.97 | 12478.69 | 0 |
| 1741714200 | 12534.96 | -103.78 | -0.82 | 12638.74 | 12671.92 | 12490.14 | 0 |
| 1741627800 | 12638.74 | -66.72 | -0.53 | 12705.46 | 12797.23 | 12623.15 | 0 |
| 1741368600 | 12705.46 | 74.66 | 0.59 | 12630.8 | 12707.3 | 12494.63 | 0 |
| 1741282200 | 12630.8 | -252.99 | -1.96 | 12883.79 | 12989.19 | 12591.43 | 0 |
| 1741195800 | 12883.79 | -230.56 | -1.76 | 13114.35 | 13164.57 | 12883.79 | 0 |
| 1741109400 | 13114.35 | -88.38 | -0.67 | 13202.73 | 13222.05 | 13094.87 | 0 |
| 1741023000 | 13202.73 | -5.93 | -0.04 | 13208.66 | 13265.92 | 13139.04 | 0 |
| 1740763800 | 13208.66 | 100.56 | 0.77 | 13108.1 | 13208.66 | 13047.7 | 0 |
| 1740677400 | 13108.1 | -223.87 | -1.68 | 13331.97 | 13331.97 | 13021.08 | 0 |
| 1740591000 | 13331.97 | -242.61 | -1.79 | 13574.58 | 13586.61 | 13331.97 | 0 |
| 1740504600 | 13574.58 | -27.31 | -0.20 | 13601.89 | 13605.69 | 13526.85 | 0 |
| 1740418200 | 13601.89 | -41.92 | -0.31 | 13643.81 | 13714.49 | 13556.39 | 0 |
| 1740159000 | 13643.81 | -183.6 | -1.33 | 13827.41 | 13829.14 | 13631.51 | 0 |
| 1740072600 | 13827.41 | -67.26 | -0.48 | 13894.67 | 13934.65 | 13762.64 | 0 |
| 1739986200 | 13894.67 | -86.23 | -0.62 | 13980.9 | 14019.91 | 13832.74 | 0 |
| 1739899800 | 13980.9 | -52.27 | -0.37 | 14033.17 | 14093.7 | 13971.78 | 0 |
| 1739813400 | 14033.17 | -53.25 | -0.38 | 14086.42 | 14086.42 | 13946.8 | 0 |
| 1739554200 | 14086.42 | -167.84 | -1.18 | 14254.26 | 14316.25 | 14021.67 | 0 |
| 1739467800 | 14254.26 | 36.45 | 0.26 | 14217.81 | 14427.09 | 14184.83 | 0 |
| 1739381400 | 14217.81 | 30.9 | 0.22 | 14186.91 | 14253.71 | 14131.5 | 0 |
| 1739295000 | 14186.91 | 110.55 | 0.79 | 14076.36 | 14198.49 | 14076.36 | 0 |
| 1739208600 | 14076.36 | 130.97 | 0.94 | 13945.39 | 14076.69 | 13860.51 | 0 |
| 1738949400 | 13945.39 | -33.98 | -0.24 | 13979.37 | 14036.42 | 13899.42 | 0 |
| 1738863000 | 13979.37 | 18.67 | 0.13 | 13960.7 | 14084.48 | 13947.37 | 0 |
| 1738776600 | 13960.7 | 103.45 | 0.75 | 13857.25 | 13960.7 | 13795.34 | 0 |
| 1738690200 | 13857.25 | -32.85 | -0.24 | 13890.1 | 13890.1 | 13774.21 | 0 |
| 1738603800 | 13890.1 | -30.12 | -0.22 | 13920.22 | 13920.22 | 13774.1 | 0 |
| 1738344600 | 13920.22 | 1.49 | 0.01 | 13918.73 | 13983.31 | 13872.58 | 0 |
| 1738258200 | 13918.73 | 237.7 | 1.74 | 13681.03 | 13922.08 | 13681.03 | 0 |
| 1738171800 | 13681.03 | 39.3 | 0.29 | 13641.73 | 13767.15 | 13641.73 | 0 |
| 1738085400 | 13641.73 | 139.57 | 1.03 | 13502.16 | 13668.66 | 13501.82 | 0 |
| 1737999000 | 13502.16 | 6.92 | 0.05 | 13495.24 | 13513.75 | 13344.5 | 0 |
| 1737739800 | 13495.24 | -114.18 | -0.84 | 13609.42 | 13641.93 | 13462.77 | 0 |
| 1737653400 | 13609.42 | -54.05 | -0.40 | 13663.47 | 13683.05 | 13593.78 | 0 |
| 1737567000 | 13663.47 | -7 | -0.05 | 13670.47 | 13792.72 | 13663.47 | 0 |
| 1737480600 | 13670.47 | 95.69 | 0.70 | 13574.78 | 13685.85 | 13550.97 | 0 |
| 1737394200 | 13574.78 | 25.85 | 0.19 | 13548.93 | 13601.27 | 13535.06 | 0 |
| 1737135000 | 13548.93 | 161.44 | 1.21 | 13387.49 | 13587.2 | 13385.91 | 0 |
| 1737048600 | 13387.49 | 176.3 | 1.33 | 13211.19 | 13400.48 | 13150.2 | 0 |
| 1736962200 | 13211.19 | 200.73 | 1.54 | 13010.46 | 13242.44 | 13008.91 | 0 |
| 1736875800 | 13010.46 | 45.4 | 0.35 | 12965.06 | 13077.37 | 12956.23 | 0 |
| 1736789400 | 12965.06 | -157.35 | -1.20 | 12861.78 | 13000.56 | 12861.78 | 0 |
| 1736530200 | 13122.41 | -13.51 | -0.10 | 13135.92 | 13209.11 | 13089.33 | 0 |
| 1736443800 | 13135.92 | 79.53 | 0.61 | 13056.39 | 13177.92 | 13046.28 | 0 |
| 1736357400 | 13056.39 | 146.81 | 1.14 | 12909.58 | 13060.04 | 12889.99 | 0 |
| 1736271000 | 12909.58 | 37.54 | 0.29 | 12872.04 | 12932.59 | 12787.53 | 0 |
| 1736184600 | 12872.04 | -4.87 | -0.04 | 12876.91 | 12921.84 | 12806.08 | 0 |
| 1735925400 | 12876.91 | -133.74 | -1.03 | 13010.65 | 13010.65 | 12852.8 | 0 |
| 1735839000 | 13010.65 | 160.45 | 1.25 | 12850.2 | 13037.53 | 12795.8 | 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
