Premium
FTSE 350 Electronic and Electrical Equipment Index (NMX502020)
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 | -81.85 | -0.811796992235 | 10082.57 | 10176.62 | 9960.16 | 0 | 0 | IX |
| 4 | -255.74 | -2.49345290675 | 10256.46 | 10305.2 | 9939.79 | 0 | 0 | IX |
| 12 | 272.25 | 2.79848732637 | 9728.47 | 10408.21 | 9340.04 | 0 | 0 | IX |
| 26 | -367.84 | -3.54764788939 | 10368.56 | 10716.85 | 9340.04 | 0 | 0 | IX |
| 52 | 531.24 | 5.61002293685 | 9469.48 | 10716.85 | 9340.04 | 0 | 0 | IX |
| 156 | -1700.04 | -14.5293126258 | 11700.76 | 11773.4 | 7689.91 | 0 | 0 | IX |
| 260 | 1447.95 | 16.929602924 | 8552.77 | 12522.62 | 123.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 10000.72 | -133.7 | -1.32 | 10134.42 | 10153.98 | 9991.54 | 0 |
| 1736443800 | 10134.42 | 126.16 | 1.26 | 10008.26 | 10149.15 | 9960.16 | 0 |
| 1736357400 | 10008.26 | -162 | -1.59 | 10170.26 | 10170.26 | 9990.68 | 0 |
| 1736271000 | 10170.26 | 62.44 | 0.62 | 10107.82 | 10171.23 | 10076.61 | 0 |
| 1736184600 | 10107.82 | 125.39 | 1.26 | 9982.43 | 10176.62 | 9976.32 | 0 |
| 1735925400 | 9982.43 | -100.14 | -0.99 | 10082.57 | 10082.57 | 9979.14 | 0 |
| 1735839000 | 10082.57 | 19.79 | 0.20 | 10062.78 | 10119.17 | 10026.96 | 0 |
| 1735666200 | 10062.78 | 49.26 | 0.49 | 10013.52 | 10102.81 | 9988.78 | 0 |
| 1735579800 | 10013.52 | -74.57 | -0.74 | 10088.09 | 10088.09 | 9939.79 | 0 |
| 1735320600 | 10088.09 | -2.7 | -0.03 | 10090.79 | 10121.89 | 10039.28 | 0 |
| 1735061400 | 10090.79 | 50.1 | 0.50 | 10040.69 | 10150.91 | 10040.69 | 0 |
| 1734975000 | 10040.69 | -38.53 | -0.38 | 10079.22 | 10082.28 | 9983.6 | 0 |
| 1734715800 | 10079.22 | -1.07 | -0.01 | 10080.29 | 10098.78 | 9945.51 | 0 |
| 1734629400 | 10080.29 | -213.27 | -2.07 | 10293.56 | 10293.56 | 10038.45 | 0 |
| 1734543000 | 10293.56 | 94.57 | 0.93 | 10198.99 | 10304.9 | 10194.82 | 0 |
| 1734456600 | 10198.99 | -60.58 | -0.59 | 10259.57 | 10264.94 | 10193.66 | 0 |
| 1734370200 | 10259.57 | 46.63 | 0.46 | 10212.94 | 10270.75 | 10140.82 | 0 |
| 1734111000 | 10212.94 | -43.52 | -0.42 | 10256.46 | 10305.2 | 10194.08 | 0 |
| 1734024600 | 10256.46 | -106.28 | -1.03 | 10362.74 | 10387.9 | 10233.69 | 0 |
| 1733938200 | 10362.74 | 15.71 | 0.15 | 10347.03 | 10406.75 | 10237.9 | 0 |
| 1733851800 | 10347.03 | -16.19 | -0.16 | 10363.22 | 10376.32 | 10304.38 | 0 |
| 1733765400 | 10363.22 | 110.87 | 1.08 | 10252.35 | 10408.21 | 10250.71 | 0 |
| 1733506200 | 10252.35 | 99.52 | 0.98 | 10152.83 | 10264.85 | 10116.3 | 0 |
| 1733419800 | 10152.83 | -55.65 | -0.55 | 10208.48 | 10222.05 | 10152.83 | 0 |
| 1733333400 | 10208.48 | 70.81 | 0.70 | 10137.67 | 10230.71 | 10125.64 | 0 |
| 1733247000 | 10137.67 | 72.78 | 0.72 | 10064.89 | 10160.29 | 10064.89 | 0 |
| 1733160600 | 10064.89 | -1.97 | -0.02 | 10066.86 | 10126.97 | 10020.15 | 0 |
| 1732901400 | 10066.86 | 123.33 | 1.24 | 9943.53 | 10069.46 | 9939.94 | 0 |
| 1732815000 | 9943.53 | 13.78 | 0.14 | 9929.75 | 10004.21 | 9904.33 | 0 |
| 1732728600 | 9929.75 | -12.28 | -0.12 | 9942.03 | 9991.53 | 9917.82 | 0 |
| 1732642200 | 9942.03 | -155.89 | -1.54 | 10097.92 | 10109.6 | 9927.3799 | 0 |
| 1732555800 | 10097.92 | 135.63 | 1.36 | 9962.29 | 10103.49 | 9945.74 | 0 |
| 1732296600 | 9962.29 | 199.85 | 2.05 | 9762.44 | 10018.6 | 9734.44 | 0 |
| 1732210200 | 9762.44 | 276.1 | 2.91 | 9486.34 | 9931.6299 | 9484.73 | 0 |
| 1732123800 | 9486.34 | -98.65 | -1.03 | 9584.99 | 9713.28 | 9469.07 | 0 |
| 1732037400 | 9584.99 | -68.63 | -0.71 | 9653.62 | 9694.87 | 9504.69 | 0 |
| 1731951000 | 9653.62 | 62.77 | 0.65 | 9590.85 | 9653.62 | 9561.01 | 0 |
| 1731691800 | 9590.85 | -117.84 | -1.21 | 9708.69 | 9721.15 | 9589.44 | 0 |
| 1731605400 | 9708.69 | 97.72 | 1.02 | 9610.97 | 9719.48 | 9604.28 | 0 |
| 1731519000 | 9610.97 | -49.36 | -0.51 | 9660.33 | 9680.84 | 9543.6299 | 0 |
| 1731432600 | 9660.33 | -197.11 | -2.00 | 9857.44 | 9857.44 | 9660.33 | 0 |
| 1731346200 | 9857.44 | 139.52 | 1.44 | 9717.92 | 9871.84 | 9716.48 | 0 |
| 1731087000 | 9717.92 | -85.96 | -0.88 | 9803.8799 | 9846.32 | 9717.92 | 0 |
| 1731000600 | 9803.8799 | 167.32 | 1.74 | 9636.56 | 9840.74 | 9616.68 | 0 |
| 1730914200 | 9636.56 | 170.78 | 1.80 | 9465.78 | 9769.75 | 9465.78 | 0 |
| 1730827800 | 9465.78 | 14.14 | 0.15 | 9451.64 | 9482.77 | 9377.41 | 0 |
| 1730741400 | 9451.64 | -9.15 | -0.10 | 9460.79 | 9527.86 | 9442.04 | 0 |
| 1730482200 | 9460.79 | 60.43 | 0.64 | 9400.36 | 9506.4599 | 9340.51 | 0 |
| 1730395800 | 9400.36 | -242.1 | -2.51 | 9642.4599 | 9642.4599 | 9340.04 | 0 |
| 1730309400 | 9642.4599 | 22.37 | 0.23 | 9620.09 | 9715.49 | 9565.7 | 0 |
| 1730223000 | 9620.09 | -96.48 | -0.99 | 9716.57 | 9727.27 | 9592.66 | 0 |
| 1730136600 | 9716.57 | 122.6 | 1.28 | 9593.97 | 9749.57 | 9582.11 | 0 |
| 1729873800 | 9593.97 | 19.89 | 0.21 | 9574.08 | 9622.1 | 9534.01 | 0 |
| 1729787400 | 9574.08 | -15.25 | -0.16 | 9589.33 | 9643.95 | 9570.9599 | 0 |
| 1729701000 | 9589.33 | -61.42 | -0.64 | 9650.75 | 9650.75 | 9539.54 | 0 |
| 1729614600 | 9650.75 | -31.19 | -0.32 | 9681.94 | 9686.04 | 9580.95 | 0 |
| 1729528200 | 9681.94 | -72.05 | -0.74 | 9753.99 | 9798.7 | 9655.67 | 0 |
| 1729269000 | 9753.99 | 25.52 | 0.26 | 9728.47 | 9806.4599 | 9697.62 | 0 |
| 1729182600 | 9728.47 | 75.91 | 0.79 | 9652.56 | 9736.57 | 9611.27 | 0 |
| 1729096200 | 9652.56 | 16.91 | 0.18 | 9635.65 | 9725.76 | 9595.44 | 0 |
| 1729009800 | 9635.65 | -104.76 | -1.08 | 9740.41 | 9830.81 | 9628.43 | 0 |
| 1728923400 | 9740.41 | 48.46 | 0.50 | 9691.95 | 9757.08 | 9649.99 | 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
