Premium
FTSE 350 Precious Metals and Mining Index (NMX551030)
FTSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 214.69 | 2.04854720036 | 10480.11 | 10914 | 10329.9 | 0 | 0 | IX |
| 4 | 317.16 | 3.05618618491 | 10377.64 | 10914 | 9928.52 | 0 | 0 | IX |
| 12 | -2296 | -17.6740462481 | 12990.8 | 13143.56 | 9928.52 | 0 | 0 | IX |
| 26 | -489.31 | -4.37504638277 | 11184.11 | 13143.56 | 9519.83 | 0 | 0 | IX |
| 52 | 2018.79 | 23.2686453796 | 8676.01 | 13143.56 | 7554.16 | 0 | 0 | IX |
| 156 | -7364.75 | -40.7803627444 | 18059.55 | 19435.27 | 7554.16 | 0 | 0 | IX |
| 260 | 10581.59 | 9346.86865118 | 113.21 | 25274.78 | 113.21 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 10715.75 | 167.34 | 1.59 | 10548.41 | 10739.85 | 10548.41 | 0 |
| 1736789400 | 10548.41 | -168.6 | -1.57 | 10691.65 | 10695.59 | 10468.94 | 0 |
| 1736530200 | 10717.01 | -90.56 | -0.84 | 10807.57 | 10897.46 | 10653.17 | 0 |
| 1736443800 | 10807.57 | 224.53 | 2.12 | 10583.04 | 10914 | 10577.49 | 0 |
| 1736357400 | 10583.04 | 102.93 | 0.98 | 10480.11 | 10645.33 | 10329.9 | 0 |
| 1736271000 | 10480.11 | 52.78 | 0.51 | 10427.33 | 10663.31 | 10368.19 | 0 |
| 1736184600 | 10427.33 | -127.43 | -1.21 | 10554.76 | 10639.09 | 10346.15 | 0 |
| 1735925400 | 10554.76 | -74.37 | -0.70 | 10629.13 | 10682.37 | 10507.47 | 0 |
| 1735839000 | 10629.13 | 468.3 | 4.61 | 10160.83 | 10637.31 | 10160.83 | 0 |
| 1735666200 | 10160.83 | 213.7 | 2.15 | 9947.1299 | 10167.41 | 9947.1299 | 0 |
| 1735579800 | 9947.1299 | -207.18 | -2.04 | 10154.31 | 10167.36 | 9928.52 | 0 |
| 1735320600 | 10154.31 | -83.36 | -0.81 | 10237.67 | 10317.47 | 10094.72 | 0 |
| 1735061400 | 10237.67 | -48.03 | -0.47 | 10285.7 | 10435 | 10237.67 | 0 |
| 1734975000 | 10285.7 | -27.76 | -0.27 | 10313.46 | 10339.97 | 10141.03 | 0 |
| 1734715800 | 10313.46 | 116.22 | 1.14 | 10197.24 | 10387.66 | 10034.61 | 0 |
| 1734629400 | 10197.24 | -153.32 | -1.48 | 10350.56 | 10350.56 | 10070.79 | 0 |
| 1734543000 | 10350.56 | -27.08 | -0.26 | 10377.64 | 10468.15 | 10291.6 | 0 |
| 1734456600 | 10377.64 | -78.27 | -0.75 | 10455.91 | 10455.91 | 10236.3 | 0 |
| 1734370200 | 10455.91 | -222.47 | -2.08 | 10678.38 | 10681.87 | 10450.47 | 0 |
| 1734111000 | 10678.38 | -345.54 | -3.13 | 11023.92 | 11049.86 | 10669.79 | 0 |
| 1734024600 | 11023.92 | -332.78 | -2.93 | 11356.7 | 11471.89 | 10904.56 | 0 |
| 1733938200 | 11356.7 | 541.79 | 5.01 | 10814.91 | 11450.31 | 10773.24 | 0 |
| 1733851800 | 10814.91 | -189.49 | -1.72 | 11004.4 | 11004.4 | 10699.96 | 0 |
| 1733765400 | 11004.4 | 338.4 | 3.17 | 10666 | 11004.4 | 10666 | 0 |
| 1733506200 | 10666 | -186.17 | -1.72 | 10852.17 | 10903.64 | 10478.63 | 0 |
| 1733419800 | 10852.17 | -87.31 | -0.80 | 10939.48 | 11033.94 | 10843.07 | 0 |
| 1733333400 | 10939.48 | -45.22 | -0.41 | 10984.7 | 10990.94 | 10885.72 | 0 |
| 1733247000 | 10984.7 | 281.15 | 2.63 | 10703.55 | 11013.9 | 10672.24 | 0 |
| 1733160600 | 10703.55 | -73.22 | -0.68 | 10776.77 | 10808.95 | 10548.47 | 0 |
| 1732901400 | 10776.77 | 13.74 | 0.13 | 10763.03 | 10914.57 | 10726.23 | 0 |
| 1732815000 | 10763.03 | -81.18 | -0.75 | 10844.21 | 10894.7 | 10763.03 | 0 |
| 1732728600 | 10844.21 | -46.08 | -0.42 | 10890.29 | 11012.75 | 10806.93 | 0 |
| 1732642200 | 10890.29 | 32.34 | 0.30 | 10857.95 | 10911.64 | 10751.06 | 0 |
| 1732555800 | 10857.95 | -222.4 | -2.01 | 11080.35 | 11080.35 | 10705.38 | 0 |
| 1732296600 | 11080.35 | 145.53 | 1.33 | 10934.82 | 11248.03 | 10934.82 | 0 |
| 1732210200 | 10934.82 | 12.27 | 0.11 | 10922.55 | 11191.35 | 10922.55 | 0 |
| 1732123800 | 10922.55 | -57.35 | -0.52 | 10979.9 | 11043.5 | 10909.75 | 0 |
| 1732037400 | 10979.9 | -9.88 | -0.09 | 10989.78 | 11245.79 | 10979.9 | 0 |
| 1731951000 | 10989.78 | 338.64 | 3.18 | 10651.14 | 11045.94 | 10651.14 | 0 |
| 1731691800 | 10651.14 | 175.77 | 1.68 | 10475.37 | 10711.03 | 10451.39 | 0 |
| 1731605400 | 10475.37 | -198.96 | -1.86 | 10674.33 | 10674.33 | 10299.13 | 0 |
| 1731519000 | 10674.33 | -15.1 | -0.14 | 10689.43 | 10954.56 | 10663.94 | 0 |
| 1731432600 | 10689.43 | -333.51 | -3.03 | 11022.94 | 11045.82 | 10674.51 | 0 |
| 1731346200 | 11022.94 | -600.09 | -5.16 | 11623.03 | 11834.03 | 10989.13 | 0 |
| 1731087000 | 11623.03 | 148.91 | 1.30 | 11474.12 | 11723.4 | 11451.92 | 0 |
| 1731000600 | 11474.12 | -18.76 | -0.16 | 11492.88 | 11595.05 | 11217.91 | 0 |
| 1730914200 | 11492.88 | -273.47 | -2.32 | 11766.35 | 11796.21 | 11275.04 | 0 |
| 1730827800 | 11766.35 | -30.44 | -0.26 | 11796.79 | 11959.02 | 11751.78 | 0 |
| 1730741400 | 11796.79 | -228.19 | -1.90 | 12024.98 | 12024.98 | 11796.79 | 0 |
| 1730482200 | 12024.98 | -15.42 | -0.13 | 12040.4 | 12202.12 | 11981.66 | 0 |
| 1730395800 | 12040.4 | -326.97 | -2.64 | 12367.37 | 12367.37 | 11835.48 | 0 |
| 1730309400 | 12367.37 | -103.04 | -0.83 | 12470.41 | 12640.35 | 12277.87 | 0 |
| 1730223000 | 12470.41 | 12.99 | 0.10 | 12457.42 | 12495.97 | 12339.16 | 0 |
| 1730136600 | 12457.42 | -221.55 | -1.75 | 12678.97 | 12678.97 | 12393.12 | 0 |
| 1729873800 | 12678.97 | -21.44 | -0.17 | 12700.41 | 12721.45 | 12483.95 | 0 |
| 1729787400 | 12700.41 | -105.5 | -0.82 | 12805.91 | 13004.79 | 12646.82 | 0 |
| 1729701000 | 12805.91 | -184.89 | -1.42 | 12990.8 | 13143.56 | 12778.51 | 0 |
| 1729614600 | 12990.8 | 122.9 | 0.96 | 12867.9 | 13131.38 | 12811.46 | 0 |
| 1729528200 | 12867.9 | 291.72 | 2.32 | 12576.18 | 13050.53 | 12576.18 | 0 |
| 1729269000 | 12576.18 | 205.57 | 1.66 | 12370.61 | 12623.17 | 12263.8 | 0 |
| 1729182600 | 12370.61 | 387.89 | 3.24 | 11982.72 | 12408.33 | 11895.68 | 0 |
| 1729096200 | 11982.72 | 384.65 | 3.32 | 11598.07 | 12036.19 | 11598.07 | 0 |
| 1729009800 | 11598.07 | 56.09 | 0.49 | 11541.98 | 11652.72 | 11421.46 | 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
