Premium
FTSE 350 Industrial Transportation Index (NMX502060)
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 | -54.46 | -1.5892099473 | 3426.86 | 3560.88 | 3332.51 | 0 | 0 | IX |
| 4 | -470 | -12.2319383719 | 3842.4 | 3925.12 | 3332.51 | 0 | 0 | IX |
| 12 | -457.13 | -11.936973989 | 3829.53 | 4146.51 | 3332.51 | 0 | 0 | IX |
| 26 | -479.75 | -12.4540840829 | 3852.15 | 4654.52 | 3332.51 | 0 | 0 | IX |
| 52 | -338.03 | -9.11026484801 | 3710.43 | 4654.52 | 3332.51 | 0 | 0 | IX |
| 156 | -368.16 | -9.84237654255 | 3740.56 | 4654.52 | 2602.86 | 0 | 0 | IX |
| 260 | 1568.5 | 86.9504961472 | 1803.9 | 5002.51 | 161.06 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 3345.85 | -23.25 | -0.69 | 3369.1 | 3408.58 | 3334.85 | 0 |
| 1741627800 | 3369.1 | -138.5 | -3.95 | 3507.6 | 3542.7 | 3358.79 | 0 |
| 1741368600 | 3507.6 | -29.8 | -0.84 | 3537.4 | 3537.4 | 3470.22 | 0 |
| 1741282200 | 3537.4 | 30.44 | 0.87 | 3506.96 | 3560.88 | 3470.77 | 0 |
| 1741195800 | 3506.96 | 80.1 | 2.34 | 3426.86 | 3559.49 | 3426.86 | 0 |
| 1741109400 | 3426.86 | -248.6 | -6.76 | 3675.46 | 3675.46 | 3414.17 | 0 |
| 1741023000 | 3675.46 | 2.03 | 0.06 | 3673.43 | 3745.32 | 3666.38 | 0 |
| 1740763800 | 3673.43 | -3.56 | -0.10 | 3676.99 | 3682.09 | 3629.26 | 0 |
| 1740677400 | 3676.99 | -13.83 | -0.37 | 3690.82 | 3700.23 | 3654.27 | 0 |
| 1740591000 | 3690.82 | 87.41 | 2.43 | 3603.41 | 3699.38 | 3603.41 | 0 |
| 1740504600 | 3603.41 | -93.11 | -2.52 | 3696.52 | 3697.31 | 3599.86 | 0 |
| 1740418200 | 3696.52 | -35.73 | -0.96 | 3732.25 | 3737.73 | 3650.16 | 0 |
| 1740159000 | 3732.25 | -24.98 | -0.66 | 3757.23 | 3814.75 | 3732.25 | 0 |
| 1740072600 | 3757.23 | -4.8 | -0.13 | 3762.03 | 3801.97 | 3753.32 | 0 |
| 1739986200 | 3762.03 | -102.44 | -2.65 | 3864.47 | 3867.25 | 3754.78 | 0 |
| 1739899800 | 3864.47 | 2.44 | 0.06 | 3862.03 | 3925.12 | 3840.92 | 0 |
| 1739813400 | 3862.03 | 30.87 | 0.81 | 3831.16 | 3862.03 | 3827.13 | 0 |
| 1739554200 | 3831.16 | 16.44 | 0.43 | 3814.72 | 3838.51 | 3803.27 | 0 |
| 1739467800 | 3814.72 | 23.45 | 0.62 | 3791.27 | 3864.4 | 3784.67 | 0 |
| 1739381400 | 3791.27 | -51.13 | -1.33 | 3842.4 | 3844.87 | 3780.05 | 0 |
| 1739295000 | 3842.4 | 3.66 | 0.10 | 3838.74 | 3916.76 | 3812.92 | 0 |
| 1739208600 | 3838.74 | 57.95 | 1.53 | 3780.79 | 3847.55 | 3774.07 | 0 |
| 1738949400 | 3780.79 | -67.57 | -1.76 | 3848.36 | 3851.27 | 3775.6 | 0 |
| 1738863000 | 3848.36 | 70.74 | 1.87 | 3777.62 | 3861.54 | 3777.57 | 0 |
| 1738776600 | 3777.62 | -38.97 | -1.02 | 3816.59 | 3832.65 | 3766.64 | 0 |
| 1738690200 | 3816.59 | -65.85 | -1.70 | 3882.44 | 3882.44 | 3803.17 | 0 |
| 1738603800 | 3882.44 | -91.85 | -2.31 | 3974.29 | 3974.29 | 3845.1 | 0 |
| 1738344600 | 3974.29 | -4.25 | -0.11 | 3978.54 | 4020.51 | 3974.29 | 0 |
| 1738258200 | 3978.54 | 48.54 | 1.24 | 3930 | 3997.97 | 3902.27 | 0 |
| 1738171800 | 3930 | 19.45 | 0.50 | 3910.55 | 3974.28 | 3910.55 | 0 |
| 1738085400 | 3910.55 | -32.12 | -0.81 | 3942.67 | 3966.47 | 3910.55 | 0 |
| 1737999000 | 3942.67 | -87.46 | -2.17 | 4030.13 | 4031.89 | 3893.81 | 0 |
| 1737739800 | 4030.13 | -31.32 | -0.77 | 4061.45 | 4095.68 | 4019.87 | 0 |
| 1737653400 | 4061.45 | 11 | 0.27 | 4050.45 | 4080.15 | 4045.92 | 0 |
| 1737567000 | 4050.45 | -19.44 | -0.48 | 4069.89 | 4146.51 | 4050.45 | 0 |
| 1737480600 | 4069.89 | 83 | 2.08 | 3986.89 | 4094.1 | 3978.93 | 0 |
| 1737394200 | 3986.89 | -7.83 | -0.20 | 3994.72 | 4005.09 | 3974.77 | 0 |
| 1737135000 | 3994.72 | 89.21 | 2.28 | 3905.51 | 4011.07 | 3899.84 | 0 |
| 1737048600 | 3905.51 | 21.13 | 0.54 | 3884.38 | 3910.56 | 3857.78 | 0 |
| 1736962200 | 3884.38 | 95.35 | 2.52 | 3789.03 | 3895.69 | 3789.03 | 0 |
| 1736875800 | 3789.03 | 96.65 | 2.62 | 3692.38 | 3851.27 | 3692.38 | 0 |
| 1736789400 | 3692.38 | -22.88 | -0.62 | 3659.8 | 3706.32 | 3658.54 | 0 |
| 1736530200 | 3715.26 | -27.08 | -0.72 | 3742.34 | 3765.52 | 3705.67 | 0 |
| 1736443800 | 3742.34 | 8.56 | 0.23 | 3733.78 | 3765.44 | 3697.18 | 0 |
| 1736357400 | 3733.78 | -55.1 | -1.45 | 3788.88 | 3817.46 | 3719.11 | 0 |
| 1736271000 | 3788.88 | -12.04 | -0.32 | 3800.92 | 3801.59 | 3762.02 | 0 |
| 1736184600 | 3800.92 | 54.22 | 1.45 | 3746.7 | 3808.28 | 3746.7 | 0 |
| 1735925400 | 3746.7 | -5.29 | -0.14 | 3751.99 | 3756.69 | 3728.21 | 0 |
| 1735839000 | 3751.99 | -3.21 | -0.09 | 3755.2 | 3769.77 | 3740.14 | 0 |
| 1735666200 | 3755.2 | 25.98 | 0.70 | 3729.22 | 3755.2 | 3656.71 | 0 |
| 1735579800 | 3729.22 | -9.14 | -0.24 | 3738.36 | 3738.54 | 3702.24 | 0 |
| 1735320600 | 3738.36 | -8.42 | -0.22 | 3746.78 | 3748.73 | 3717.51 | 0 |
| 1735061400 | 3746.78 | -17.67 | -0.47 | 3764.45 | 3783.93 | 3739.38 | 0 |
| 1734975000 | 3764.45 | -29.55 | -0.78 | 3794 | 3794 | 3744.51 | 0 |
| 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 |
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
