Premium
FTSE 350 Personal Care Drug and Grocery Stores Index (NMX452010)
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 | 7.61 | 0.173642009958 | 4382.58 | 4402.8 | 4322.33 | 0 | 0 | IX |
| 4 | -221.48 | -4.80259862479 | 4611.67 | 4645.42 | 4322.33 | 0 | 0 | IX |
| 12 | -98.56 | -2.19571150097 | 4488.75 | 4708.26 | 4322.33 | 0 | 0 | IX |
| 26 | 242.29 | 5.84126907592 | 4147.9 | 4708.26 | 4022.56 | 0 | 0 | IX |
| 52 | 448.95 | 11.3910850392 | 3941.24 | 4708.26 | 3641.88 | 0 | 0 | IX |
| 156 | 122.31 | 2.86582565583 | 4267.88 | 4708.26 | 3641.88 | 0 | 0 | IX |
| 260 | 538.58 | 13.983243371 | 3851.61 | 4862.31 | 110.46 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 4378.39 | 21.33 | 0.49 | 4357.06 | 4378.39 | 4346.42 | 0 |
| 1731605400 | 4357.06 | 8.4 | 0.19 | 4348.66 | 4371.24 | 4322.33 | 0 |
| 1731519000 | 4348.66 | -4.12 | -0.09 | 4352.78 | 4358.87 | 4324.85 | 0 |
| 1731432600 | 4352.78 | -22.16 | -0.51 | 4374.9399 | 4374.9399 | 4328.83 | 0 |
| 1731346200 | 4374.9399 | -7.64 | -0.17 | 4382.58 | 4402.8 | 4369.13 | 0 |
| 1731087000 | 4382.58 | -32.03 | -0.73 | 4414.61 | 4417.95 | 4362.14 | 0 |
| 1731000600 | 4414.61 | -71.73 | -1.60 | 4486.34 | 4486.34 | 4414.46 | 0 |
| 1730914200 | 4486.34 | -68.82 | -1.51 | 4555.16 | 4601.6 | 4478.15 | 0 |
| 1730827800 | 4555.16 | 1.91 | 0.04 | 4553.25 | 4568.47 | 4534.13 | 0 |
| 1730741400 | 4553.25 | -11.07 | -0.24 | 4564.32 | 4587.11 | 4537.38 | 0 |
| 1730482200 | 4564.32 | 76.39 | 1.70 | 4487.93 | 4593.36 | 4464.74 | 0 |
| 1730395800 | 4487.93 | -32.19 | -0.71 | 4520.12 | 4520.12 | 4436.99 | 0 |
| 1730309400 | 4520.12 | -32.5 | -0.71 | 4552.62 | 4562.95 | 4519.79 | 0 |
| 1730223000 | 4552.62 | -36.72 | -0.80 | 4589.34 | 4622.31 | 4544 | 0 |
| 1730136600 | 4589.34 | 29.51 | 0.65 | 4559.83 | 4595.4799 | 4559.83 | 0 |
| 1729873800 | 4559.83 | -24.09 | -0.53 | 4583.92 | 4589.2299 | 4550.42 | 0 |
| 1729787400 | 4583.92 | 67.06 | 1.48 | 4516.86 | 4645.42 | 4516.34 | 0 |
| 1729701000 | 4516.86 | -35.44 | -0.78 | 4552.3 | 4588.75 | 4499.22 | 0 |
| 1729614600 | 4552.3 | -31.27 | -0.68 | 4583.57 | 4583.57 | 4535.4399 | 0 |
| 1729528200 | 4583.57 | -28.1 | -0.61 | 4611.67 | 4621.88 | 4583.57 | 0 |
| 1729269000 | 4611.67 | -15.59 | -0.34 | 4627.26 | 4627.26 | 4553.13 | 0 |
| 1729182600 | 4627.26 | 27.03 | 0.59 | 4600.2299 | 4641.71 | 4573.4399 | 0 |
| 1729096200 | 4600.2299 | -7.16 | -0.16 | 4607.39 | 4632.61 | 4592.41 | 0 |
| 1729009800 | 4607.39 | 33.18 | 0.73 | 4574.21 | 4618.42 | 4574.21 | 0 |
| 1728923400 | 4574.21 | 14.9 | 0.33 | 4559.31 | 4574.47 | 4547.4799 | 0 |
| 1728664200 | 4559.31 | -9.56 | -0.21 | 4568.87 | 4568.87 | 4543.77 | 0 |
| 1728577800 | 4568.87 | -23.65 | -0.51 | 4592.52 | 4594.05 | 4563.45 | 0 |
| 1728491400 | 4592.52 | 39.94 | 0.88 | 4552.58 | 4592.52 | 4552.58 | 0 |
| 1728405000 | 4552.58 | 15.16 | 0.33 | 4537.42 | 4555.95 | 4527.4799 | 0 |
| 1728318600 | 4537.42 | -11.28 | -0.25 | 4548.7 | 4562.52 | 4532.06 | 0 |
| 1728059400 | 4548.7 | -16.42 | -0.36 | 4565.12 | 4566.88 | 4526.75 | 0 |
| 1727973000 | 4565.12 | -9.35 | -0.20 | 4574.47 | 4618.3 | 4554.71 | 0 |
| 1727886600 | 4574.47 | -22.11 | -0.48 | 4596.58 | 4612.99 | 4558.38 | 0 |
| 1727800200 | 4596.58 | 9.97 | 0.22 | 4586.61 | 4610.83 | 4577.7299 | 0 |
| 1727713800 | 4586.61 | -57.1 | -1.23 | 4643.71 | 4649.31 | 4586.61 | 0 |
| 1727454600 | 4643.71 | 38.84 | 0.84 | 4604.87 | 4654.89 | 4600.7299 | 0 |
| 1727368200 | 4604.87 | -27.73 | -0.60 | 4632.6 | 4665.45 | 4573.5 | 0 |
| 1727281800 | 4632.6 | 38.29 | 0.83 | 4594.31 | 4636.93 | 4573.87 | 0 |
| 1727195400 | 4594.31 | -12.74 | -0.28 | 4607.05 | 4607.05 | 4565.22 | 0 |
| 1727109000 | 4607.05 | 23.32 | 0.51 | 4583.7299 | 4617.86 | 4577.24 | 0 |
| 1726849800 | 4583.7299 | -17.3 | -0.38 | 4601.03 | 4613.13 | 4569.58 | 0 |
| 1726763400 | 4601.03 | -32.97 | -0.71 | 4634 | 4667.21 | 4598.83 | 0 |
| 1726677000 | 4634 | -29.87 | -0.64 | 4663.87 | 4687.95 | 4629.89 | 0 |
| 1726590600 | 4663.87 | 2.75 | 0.06 | 4661.12 | 4708.26 | 4639.96 | 0 |
| 1726504200 | 4661.12 | 22.23 | 0.48 | 4638.89 | 4671.63 | 4637.2299 | 0 |
| 1726245000 | 4638.89 | 5.16 | 0.11 | 4633.7299 | 4658.35 | 4625.76 | 0 |
| 1726158600 | 4633.7299 | -23.21 | -0.50 | 4656.9399 | 4689.81 | 4632.07 | 0 |
| 1726072200 | 4656.9399 | -17.1 | -0.37 | 4674.04 | 4682.32 | 4651.74 | 0 |
| 1725985800 | 4674.04 | -13.7 | -0.29 | 4687.74 | 4693.59 | 4663.31 | 0 |
| 1725899400 | 4687.74 | 28.39 | 0.61 | 4659.35 | 4690.57 | 4650.7 | 0 |
| 1725640200 | 4659.35 | 5.04 | 0.11 | 4654.31 | 4663.89 | 4623.2299 | 0 |
| 1725553800 | 4654.31 | 21.9 | 0.47 | 4632.41 | 4665.42 | 4629.16 | 0 |
| 1725467400 | 4632.41 | 11.14 | 0.24 | 4621.27 | 4632.41 | 4601.71 | 0 |
| 1725381000 | 4621.27 | 47.32 | 1.03 | 4573.95 | 4621.27 | 4573.95 | 0 |
| 1725294600 | 4573.95 | 11.89 | 0.26 | 4562.06 | 4578.9399 | 4556.52 | 0 |
| 1725035400 | 4562.06 | 5.81 | 0.13 | 4556.25 | 4584.72 | 4554.4 | 0 |
| 1724949000 | 4556.25 | 23.84 | 0.53 | 4532.41 | 4557.9799 | 4520.83 | 0 |
| 1724862600 | 4532.41 | 17.09 | 0.38 | 4515.32 | 4534.53 | 4508.55 | 0 |
| 1724776200 | 4515.32 | 26.57 | 0.59 | 4488.75 | 4539.92 | 4486.39 | 0 |
| 1724430600 | 4488.75 | 24.14 | 0.54 | 4464.61 | 4488.75 | 4455.36 | 0 |
| 1724344200 | 4464.61 | 50.09 | 1.13 | 4414.52 | 4482.49 | 4414.52 | 0 |
| 1724257800 | 4414.52 | 21.56 | 0.49 | 4392.96 | 4414.52 | 4387.9399 | 0 |
| 1724171400 | 4392.96 | -28.41 | -0.64 | 4421.37 | 4421.37 | 4378.2 | 0 |
| 1724085000 | 4421.37 | 5.69 | 0.13 | 4415.68 | 4436.61 | 4394.7299 | 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
