Premium
FTSE 350 Beverages Index (NMX451010)
FTSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -124.05 | -0.688631064727 | 18014 | 18329.73 | 16791.05 | 0 | 0 | IX |
| 4 | -128.7 | -0.714259947332 | 18018.65 | 18350.26 | 16791.05 | 0 | 0 | IX |
| 12 | -1912.78 | -9.6591732554 | 19802.73 | 21192.35 | 16791.05 | 0 | 0 | IX |
| 26 | -3059.73 | -14.6051395534 | 20949.68 | 21933.98 | 16791.05 | 0 | 0 | IX |
| 52 | -4449.44 | -19.9174641743 | 22339.39 | 22968 | 16791.05 | 0 | 0 | IX |
| 156 | -12426.44 | -40.9891810997 | 30316.39 | 30577.65 | 16791.05 | 0 | 0 | IX |
| 260 | -2791.36 | -13.4970173553 | 20681.31 | 31705.74 | 108.24 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 17889.95 | -7.18 | -0.04 | 17897.13 | 18112.4 | 17775.7 | 0 |
| 1744302600 | 17897.13 | 450.76 | 2.58 | 17446.37 | 18300.52 | 17446.37 | 0 |
| 1744216200 | 17446.37 | -341.88 | -1.92 | 17788.25 | 17791.06 | 17421.58 | 0 |
| 1744129800 | 17788.25 | 531.16 | 3.08 | 17257.09 | 17831.1 | 17254.24 | 0 |
| 1744043400 | 17257.09 | -439.4 | -2.48 | 17696.49 | 17828.56 | 16791.05 | 0 |
| 1743784200 | 17696.49 | -317.51 | -1.76 | 18014 | 18329.73 | 17689.48 | 0 |
| 1743697800 | 18014 | 88.47 | 0.49 | 17925.53 | 18350.26 | 17855.25 | 0 |
| 1743611400 | 17925.53 | 179.02 | 1.01 | 17746.51 | 18011.85 | 17641.05 | 0 |
| 1743525000 | 17746.51 | 38.6 | 0.22 | 17707.91 | 17832.68 | 17642.87 | 0 |
| 1743438600 | 17707.91 | -197.4 | -1.10 | 17905.31 | 17906.51 | 17565.52 | 0 |
| 1743183000 | 17905.31 | 241.17 | 1.37 | 17664.14 | 17937.93 | 17591.66 | 0 |
| 1743096600 | 17664.14 | -40.15 | -0.23 | 17704.29 | 17806.32 | 17581.68 | 0 |
| 1743010200 | 17704.29 | 113.16 | 0.64 | 17591.13 | 17776.35 | 17545.09 | 0 |
| 1742923800 | 17591.13 | -199.17 | -1.12 | 17790.3 | 17888.98 | 17591.13 | 0 |
| 1742837400 | 17790.3 | -174.78 | -0.97 | 17965.08 | 18033.47 | 17755.44 | 0 |
| 1742578200 | 17965.08 | -74.98 | -0.42 | 18040.06 | 18122.26 | 17862.1 | 0 |
| 1742491800 | 18040.06 | 307.98 | 1.74 | 17732.08 | 18062.85 | 17732.08 | 0 |
| 1742405400 | 17732.08 | -329.81 | -1.83 | 18061.89 | 18063.32 | 17707.3 | 0 |
| 1742319000 | 18061.89 | 8.3 | 0.05 | 18053.59 | 18225.14 | 18013.87 | 0 |
| 1742232600 | 18053.59 | 138.39 | 0.77 | 17915.2 | 18128.04 | 17822.75 | 0 |
| 1741973400 | 17915.2 | -103.45 | -0.57 | 18018.65 | 18105.35 | 17792.21 | 0 |
| 1741887000 | 18018.65 | -130.54 | -0.72 | 18149.19 | 18232.28 | 17780.62 | 0 |
| 1741800600 | 18149.19 | -262.33 | -1.42 | 18411.52 | 18697.54 | 18149.19 | 0 |
| 1741714200 | 18411.52 | -444.01 | -2.35 | 18855.53 | 19103.18 | 18311.8 | 0 |
| 1741627800 | 18855.53 | 48.85 | 0.26 | 18806.68 | 19008.26 | 18500.66 | 0 |
| 1741368600 | 18806.68 | -207.95 | -1.09 | 19014.63 | 19089.65 | 18527.73 | 0 |
| 1741282200 | 19014.63 | 85.29 | 0.45 | 18929.34 | 19014.63 | 18527.13 | 0 |
| 1741195800 | 18929.34 | 393.72 | 2.12 | 18535.62 | 19135.5 | 18450.43 | 0 |
| 1741109400 | 18535.62 | -110 | -0.59 | 18645.62 | 18652.41 | 18353.75 | 0 |
| 1741023000 | 18645.62 | 14.15 | 0.08 | 18631.47 | 18738.37 | 18430.48 | 0 |
| 1740763800 | 18631.47 | 179.97 | 0.98 | 18451.5 | 18712.98 | 18260.25 | 0 |
| 1740677400 | 18451.5 | -369.42 | -1.96 | 18820.92 | 18825.24 | 18188.14 | 0 |
| 1740591000 | 18820.92 | 84.12 | 0.45 | 18736.8 | 18990.53 | 18736.8 | 0 |
| 1740504600 | 18736.8 | -158.67 | -0.84 | 18895.47 | 18896.08 | 18723.51 | 0 |
| 1740418200 | 18895.47 | 85.1 | 0.45 | 18810.37 | 18939.41 | 18599.59 | 0 |
| 1740159000 | 18810.37 | 513.89 | 2.81 | 18296.48 | 18827.68 | 18292.91 | 0 |
| 1740072600 | 18296.48 | 91.79 | 0.50 | 18204.69 | 18411.26 | 18112.14 | 0 |
| 1739986200 | 18204.69 | -267.03 | -1.45 | 18471.72 | 18520.8 | 18204.69 | 0 |
| 1739899800 | 18471.72 | -24.32 | -0.13 | 18496.04 | 18617.5 | 18193.14 | 0 |
| 1739813400 | 18496.04 | 94.73 | 0.51 | 18401.31 | 18532.94 | 18266.22 | 0 |
| 1739554200 | 18401.31 | -296.05 | -1.58 | 18697.36 | 18697.99 | 18375.75 | 0 |
| 1739467800 | 18697.36 | 527.38 | 2.90 | 18169.98 | 19023.75 | 18169.98 | 0 |
| 1739381400 | 18169.98 | -245.14 | -1.33 | 18415.12 | 18571.23 | 18107.99 | 0 |
| 1739295000 | 18415.12 | -218.54 | -1.17 | 18633.66 | 18686.89 | 18320.87 | 0 |
| 1739208600 | 18633.66 | -223.13 | -1.18 | 18856.79 | 18887.58 | 18626.72 | 0 |
| 1738949400 | 18856.79 | -193.27 | -1.01 | 19050.06 | 19133.57 | 18839.35 | 0 |
| 1738863000 | 19050.06 | 201.22 | 1.07 | 18848.84 | 19235.05 | 18787.91 | 0 |
| 1738776600 | 18848.84 | -679.09 | -3.48 | 19527.93 | 19601.6 | 18791.83 | 0 |
| 1738690200 | 19527.93 | -258.69 | -1.31 | 19786.62 | 19844.01 | 19022.72 | 0 |
| 1738603800 | 19786.62 | -360.35 | -1.79 | 20146.97 | 20146.97 | 19457.57 | 0 |
| 1738344600 | 20146.97 | -47.26 | -0.23 | 20194.23 | 20366.6 | 19980.1 | 0 |
| 1738258200 | 20194.23 | 8.17 | 0.04 | 20186.06 | 20381.47 | 20107.07 | 0 |
| 1738171800 | 20186.06 | -533.82 | -2.58 | 20719.88 | 20719.88 | 20184.41 | 0 |
| 1738085400 | 20719.88 | 46.13 | 0.22 | 20673.75 | 21015.63 | 20673.75 | 0 |
| 1737999000 | 20673.75 | -73.16 | -0.35 | 20746.91 | 20747.25 | 20496.51 | 0 |
| 1737739800 | 20746.91 | 773.15 | 3.87 | 19973.76 | 21192.35 | 19973.76 | 0 |
| 1737653400 | 19973.76 | 9.17 | 0.05 | 19964.59 | 20029.6 | 19784.15 | 0 |
| 1737567000 | 19964.59 | -259.23 | -1.28 | 20223.82 | 20268.69 | 19812.94 | 0 |
| 1737480600 | 20223.82 | -52.73 | -0.26 | 20276.55 | 20276.55 | 19974.66 | 0 |
| 1737394200 | 20276.55 | 28.57 | 0.14 | 20247.98 | 20327.01 | 20037.89 | 0 |
| 1737135000 | 20247.98 | 445.25 | 2.25 | 19802.73 | 20278.7 | 19798.8 | 0 |
| 1737048600 | 19802.73 | 159.23 | 0.81 | 19643.5 | 19976.61 | 19636.41 | 0 |
| 1736962200 | 19643.5 | 178.66 | 0.92 | 19464.84 | 19738.47 | 19464.84 | 0 |
| 1736875800 | 19464.84 | -396.74 | -2.00 | 19861.58 | 19948.5 | 19414.75 | 0 |
| 1736789400 | 19861.58 | -397.14 | -1.96 | 20130.02 | 20133.52 | 19705.88 | 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
