Premium
FTSE 350 Industrial Transportation Index (NMX502060)
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 | -137.43 | -3.49567460186 | 3931.43 | 3944.35 | 3739.19 | 0 | 0 | IX |
| 4 | -673.82 | -15.0816281766 | 4467.82 | 4654.52 | 3739.19 | 0 | 0 | IX |
| 12 | -444.58 | -10.4888901472 | 4238.58 | 4654.52 | 3739.19 | 0 | 0 | IX |
| 26 | -229.44 | -5.70258286441 | 4023.44 | 4654.52 | 3697.88 | 0 | 0 | IX |
| 52 | -169.87 | -4.28545840303 | 3963.87 | 4654.52 | 3494.48 | 0 | 0 | IX |
| 156 | -865.46 | -18.5742553858 | 4659.46 | 4828.26 | 2602.86 | 0 | 0 | IX |
| 260 | 1324.5 | 53.634338935 | 2469.5 | 5002.51 | 161.06 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 3794 | 23.41 | 0.62 | 3770.59 | 3810.92 | 3739.19 | 0 |
| 1734629400 | 3770.59 | -108.12 | -2.79 | 3878.71 | 3884.89 | 3757.2 | 0 |
| 1734543000 | 3878.71 | 49.18 | 1.28 | 3829.53 | 3906.83 | 3829.18 | 0 |
| 1734456600 | 3829.53 | -38.67 | -1.00 | 3868.2 | 3897.34 | 3829.53 | 0 |
| 1734370200 | 3868.2 | -34.19 | -0.88 | 3902.39 | 3922.57 | 3844.97 | 0 |
| 1734111000 | 3902.39 | -29.04 | -0.74 | 3931.43 | 3944.35 | 3880.78 | 0 |
| 1734024600 | 3931.43 | -34.07 | -0.86 | 3965.5 | 4012.02 | 3906.16 | 0 |
| 1733938200 | 3965.5 | -53.68 | -1.34 | 4019.18 | 4026.68 | 3794.02 | 0 |
| 1733851800 | 4019.18 | -527.4 | -11.60 | 4546.58 | 4549.66 | 4009.58 | 0 |
| 1733765400 | 4546.58 | -78.93 | -1.71 | 4625.51 | 4654.52 | 4546.58 | 0 |
| 1733506200 | 4625.51 | 9.71 | 0.21 | 4615.8 | 4647.49 | 4601.22 | 0 |
| 1733419800 | 4615.8 | 3.46 | 0.08 | 4612.34 | 4635.18 | 4604.47 | 0 |
| 1733333400 | 4612.34 | 2.86 | 0.06 | 4609.4799 | 4641.81 | 4588.42 | 0 |
| 1733247000 | 4609.4799 | 54.52 | 1.20 | 4554.96 | 4650.71 | 4554.96 | 0 |
| 1733160600 | 4554.96 | -11.62 | -0.25 | 4566.58 | 4580.57 | 4525.9799 | 0 |
| 1732901400 | 4566.58 | -14.05 | -0.31 | 4580.63 | 4587.36 | 4541.59 | 0 |
| 1732815000 | 4580.63 | 20.37 | 0.45 | 4560.26 | 4620.53 | 4560.26 | 0 |
| 1732728600 | 4560.26 | -19.47 | -0.43 | 4579.7299 | 4598.35 | 4549.03 | 0 |
| 1732642200 | 4579.7299 | -22.12 | -0.48 | 4601.85 | 4601.85 | 4543.28 | 0 |
| 1732555800 | 4601.85 | 24.9 | 0.54 | 4576.95 | 4627.04 | 4576.95 | 0 |
| 1732296600 | 4576.95 | 109.13 | 2.44 | 4467.82 | 4592.5 | 4467.08 | 0 |
| 1732210200 | 4467.82 | 17.02 | 0.38 | 4450.8 | 4485.87 | 4411.83 | 0 |
| 1732123800 | 4450.8 | 2.61 | 0.06 | 4448.1899 | 4492.7 | 4430.89 | 0 |
| 1732037400 | 4448.1899 | -38.38 | -0.86 | 4486.57 | 4490.37 | 4390.54 | 0 |
| 1731951000 | 4486.57 | 13.42 | 0.30 | 4473.15 | 4495.21 | 4424.84 | 0 |
| 1731691800 | 4473.15 | -27.55 | -0.61 | 4500.7 | 4525.81 | 4473.15 | 0 |
| 1731605400 | 4500.7 | -6.26 | -0.14 | 4506.96 | 4528.2299 | 4483.85 | 0 |
| 1731519000 | 4506.96 | 53.65 | 1.20 | 4453.31 | 4513.58 | 4426.89 | 0 |
| 1731432600 | 4453.31 | -66.62 | -1.47 | 4519.93 | 4521.22 | 4453.31 | 0 |
| 1731346200 | 4519.93 | 4.94 | 0.11 | 4514.99 | 4594.91 | 4514.99 | 0 |
| 1731087000 | 4514.99 | -29.79 | -0.66 | 4544.78 | 4562.8 | 4478.8 | 0 |
| 1731000600 | 4544.78 | 22.98 | 0.51 | 4521.8 | 4599.3 | 4504.17 | 0 |
| 1730914200 | 4521.8 | 202.48 | 4.69 | 4319.32 | 4620.33 | 4319.32 | 0 |
| 1730827800 | 4319.32 | 91.37 | 2.16 | 4227.95 | 4338.11 | 4203.85 | 0 |
| 1730741400 | 4227.95 | -12.9 | -0.30 | 4240.85 | 4251.87 | 4203.63 | 0 |
| 1730482200 | 4240.85 | 39.87 | 0.95 | 4200.9799 | 4260.89 | 4183.39 | 0 |
| 1730395800 | 4200.9799 | -13.09 | -0.31 | 4214.07 | 4221.1 | 4159.36 | 0 |
| 1730309400 | 4214.07 | -28.81 | -0.68 | 4242.88 | 4269.74 | 4184.3 | 0 |
| 1730223000 | 4242.88 | -63.73 | -1.48 | 4306.61 | 4323.52 | 4218.24 | 0 |
| 1730136600 | 4306.61 | 55.27 | 1.30 | 4251.34 | 4316.15 | 4243.61 | 0 |
| 1729873800 | 4251.34 | -12.13 | -0.28 | 4263.47 | 4310.6899 | 4241.91 | 0 |
| 1729787400 | 4263.47 | -12.34 | -0.29 | 4275.81 | 4277.21 | 4230.6 | 0 |
| 1729701000 | 4275.81 | 47.29 | 1.12 | 4228.52 | 4299.11 | 4197.7 | 0 |
| 1729614600 | 4228.52 | -17.77 | -0.42 | 4246.29 | 4251.66 | 4141.29 | 0 |
| 1729528200 | 4246.29 | -44.22 | -1.03 | 4290.51 | 4299.67 | 4217.64 | 0 |
| 1729269000 | 4290.51 | 6.11 | 0.14 | 4284.4 | 4290.51 | 4238.16 | 0 |
| 1729182600 | 4284.4 | -24.17 | -0.56 | 4308.57 | 4327.9399 | 4265.15 | 0 |
| 1729096200 | 4308.57 | 109.62 | 2.61 | 4198.95 | 4308.57 | 4182.95 | 0 |
| 1729009800 | 4198.95 | 16.68 | 0.40 | 4182.27 | 4240.46 | 4182.27 | 0 |
| 1728923400 | 4182.27 | 9.41 | 0.23 | 4172.86 | 4202.91 | 4155.83 | 0 |
| 1728664200 | 4172.86 | -11.67 | -0.28 | 4184.53 | 4221.18 | 4154.2 | 0 |
| 1728577800 | 4184.53 | -75.74 | -1.78 | 4260.27 | 4269.14 | 4136.53 | 0 |
| 1728491400 | 4260.27 | 79.84 | 1.91 | 4180.43 | 4274.65 | 4180.43 | 0 |
| 1728405000 | 4180.43 | 42.11 | 1.02 | 4138.32 | 4208.89 | 4115.08 | 0 |
| 1728318600 | 4138.32 | 20.67 | 0.50 | 4117.65 | 4151.89 | 4085.5 | 0 |
| 1728059400 | 4117.65 | -10.78 | -0.26 | 4128.43 | 4161.26 | 4074.22 | 0 |
| 1727973000 | 4128.43 | -77.27 | -1.84 | 4205.7 | 4212.74 | 4121.97 | 0 |
| 1727886600 | 4205.7 | -17.03 | -0.40 | 4222.7299 | 4251.77 | 4182.68 | 0 |
| 1727800200 | 4222.7299 | -8.96 | -0.21 | 4231.6899 | 4301.77 | 4206.35 | 0 |
| 1727713800 | 4231.6899 | -56.39 | -1.32 | 4288.08 | 4288.08 | 4226.26 | 0 |
| 1727454600 | 4288.08 | 49.5 | 1.17 | 4238.58 | 4289.78 | 4238.1899 | 0 |
| 1727368200 | 4238.58 | 89.36 | 2.15 | 4149.22 | 4254.53 | 4149.22 | 0 |
| 1727281800 | 4149.22 | 59.34 | 1.45 | 4089.88 | 4149.22 | 4054.57 | 0 |
| 1727195400 | 4089.88 | -4.36 | -0.11 | 4094.24 | 4141.72 | 4079.29 | 0 |
| 1727109000 | 4094.24 | -37.51 | -0.91 | 4131.75 | 4131.75 | 4070.25 | 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
