Premium
FTSE 350 Precious Metals and Mining Index (NMX551030)
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 | -846.47 | -5.38425819912 | 15721.2 | 16359.97 | 14501.16 | 0 | 0 | IX |
| 4 | 1392.28 | 10.3266097779 | 13482.45 | 16359.97 | 11757.09 | 0 | 0 | IX |
| 12 | 3643.04 | 32.4353681414 | 11231.69 | 16359.97 | 10672.85 | 0 | 0 | IX |
| 26 | 2417.31 | 19.4045797605 | 12457.42 | 16359.97 | 9928.52 | 0 | 0 | IX |
| 52 | 4387.87 | 41.8415998688 | 10486.86 | 16359.97 | 9519.83 | 0 | 0 | IX |
| 156 | 3896.74 | 35.4959332264 | 10977.99 | 16359.97 | 7554.16 | 0 | 0 | IX |
| 260 | 14761.52 | 13039.0601537 | 113.21 | 25274.78 | 113.21 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 14771.55 | 82.92 | 0.56 | 14688.63 | 14866.3 | 14612 | 0 |
| 1745598600 | 14688.63 | -265.5 | -1.78 | 14954.13 | 14970.29 | 14501.16 | 0 |
| 1745512200 | 14954.13 | 128 | 0.86 | 14826.13 | 15246.56 | 14826.13 | 0 |
| 1745425800 | 14826.13 | -955.33 | -6.05 | 15781.46 | 15781.46 | 14600.95 | 0 |
| 1745339400 | 15781.46 | 60.26 | 0.38 | 15721.2 | 16359.97 | 15660.95 | 0 |
| 1744907400 | 15721.2 | -317.17 | -1.98 | 16038.37 | 16038.37 | 15641.57 | 0 |
| 1744821000 | 16038.37 | 784.63 | 5.14 | 15253.74 | 16230.16 | 15253.74 | 0 |
| 1744734600 | 15253.74 | 230.62 | 1.54 | 15023.12 | 15378.3 | 15023.12 | 0 |
| 1744648200 | 15023.12 | 272.86 | 1.85 | 14750.26 | 15080.36 | 14651.28 | 0 |
| 1744389000 | 14750.26 | 955.6 | 6.93 | 13794.66 | 14787.3 | 13794.66 | 0 |
| 1744302600 | 13794.66 | 692.72 | 5.29 | 13101.94 | 13914.94 | 13101.94 | 0 |
| 1744216200 | 13101.94 | 293.92 | 2.29 | 12808.02 | 13218.85 | 12536.14 | 0 |
| 1744129800 | 12808.02 | 376.41 | 3.03 | 12431.61 | 12952.41 | 12408.48 | 0 |
| 1744043400 | 12431.61 | 17.53 | 0.14 | 12414.08 | 13003.24 | 11757.09 | 0 |
| 1743784200 | 12414.08 | -1 | -8.45 | 13559.54 | 13559.54 | 12267.81 | 0 |
| 1743697800 | 13559.54 | 5.25 | 0.04 | 13554.29 | 13609.75 | 12925.23 | 0 |
| 1743611400 | 13554.29 | -220.69 | -1.60 | 13774.98 | 13774.98 | 13419.64 | 0 |
| 1743525000 | 13774.98 | 292.53 | 2.17 | 13482.45 | 13788.5 | 13472.95 | 0 |
| 1743438600 | 13482.45 | -115.92 | -0.85 | 13598.37 | 13598.37 | 13265.81 | 0 |
| 1743183000 | 13598.37 | 195.32 | 1.46 | 13403.05 | 13732.79 | 13393.03 | 0 |
| 1743096600 | 13403.05 | 196.47 | 1.49 | 13206.58 | 13483.14 | 13160.55 | 0 |
| 1743010200 | 13206.58 | -72.24 | -0.54 | 13278.82 | 13432.94 | 13206.58 | 0 |
| 1742923800 | 13278.82 | 159.96 | 1.22 | 13118.86 | 13405.29 | 13019.77 | 0 |
| 1742837400 | 13118.86 | 171.06 | 1.32 | 12947.8 | 13265.37 | 12947.8 | 0 |
| 1742578200 | 12947.8 | -139.18 | -1.06 | 13086.98 | 13086.98 | 12846.3 | 0 |
| 1742491800 | 13086.98 | -44.67 | -0.34 | 13131.65 | 13214.26 | 12922.51 | 0 |
| 1742405400 | 13131.65 | -17.87 | -0.14 | 13149.52 | 13183.69 | 12867.05 | 0 |
| 1742319000 | 13149.52 | 237.25 | 1.84 | 12912.27 | 13264.88 | 12912.27 | 0 |
| 1742232600 | 12912.27 | 365.75 | 2.92 | 12546.52 | 12912.27 | 12534.21 | 0 |
| 1741973400 | 12546.52 | 226.36 | 1.84 | 12320.16 | 12767.9 | 12319.24 | 0 |
| 1741887000 | 12320.16 | 198.64 | 1.64 | 12121.52 | 12376.49 | 11873.21 | 0 |
| 1741800600 | 12121.52 | 332.9 | 2.82 | 11788.62 | 12266.91 | 11780.6 | 0 |
| 1741714200 | 11788.62 | 83.19 | 0.71 | 11705.43 | 12016.7 | 11622.53 | 0 |
| 1741627800 | 11705.43 | -66.18 | -0.56 | 11771.61 | 11921.59 | 11679.32 | 0 |
| 1741368600 | 11771.61 | -221.88 | -1.85 | 11993.49 | 12090.72 | 11618.3 | 0 |
| 1741282200 | 11993.49 | 413.79 | 3.57 | 11579.7 | 12053.2 | 11508.66 | 0 |
| 1741195800 | 11579.7 | 506.72 | 4.58 | 11072.98 | 11668.66 | 11055.12 | 0 |
| 1741109400 | 11072.98 | -58.38 | -0.52 | 11131.36 | 11376.96 | 10995.56 | 0 |
| 1741023000 | 11131.36 | 178 | 1.63 | 10953.36 | 11233.49 | 10915.3 | 0 |
| 1740763800 | 10953.36 | -44.55 | -0.41 | 10997.91 | 11132.72 | 10672.85 | 0 |
| 1740677400 | 10997.91 | -419.34 | -3.67 | 11417.25 | 11417.25 | 10992.36 | 0 |
| 1740591000 | 11417.25 | 154.35 | 1.37 | 11262.9 | 11452.23 | 11112.63 | 0 |
| 1740504600 | 11262.9 | -326.44 | -2.82 | 11589.34 | 11589.34 | 11231.59 | 0 |
| 1740418200 | 11589.34 | -398.4 | -3.32 | 11987.74 | 11987.74 | 11450.4 | 0 |
| 1740159000 | 11987.74 | -352.36 | -2.86 | 12340.1 | 12340.1 | 11891.89 | 0 |
| 1740072600 | 12340.1 | 378.93 | 3.17 | 11961.17 | 12340.1 | 11961.17 | 0 |
| 1739986200 | 11961.17 | -125.55 | -1.04 | 12086.72 | 12157.59 | 11778.48 | 0 |
| 1739899800 | 12086.72 | 74.02 | 0.62 | 12012.7 | 12131.71 | 11942.57 | 0 |
| 1739813400 | 12012.7 | -197.85 | -1.62 | 12210.55 | 12210.55 | 11895.97 | 0 |
| 1739554200 | 12210.55 | -62.58 | -0.51 | 12273.13 | 12530.63 | 12141.28 | 0 |
| 1739467800 | 12273.13 | 92.47 | 0.76 | 12180.66 | 12536.83 | 12178.27 | 0 |
| 1739381400 | 12180.66 | 52.77 | 0.44 | 12127.89 | 12180.66 | 11836.09 | 0 |
| 1739295000 | 12127.89 | -144.55 | -1.18 | 12272.44 | 12326.71 | 12038.24 | 0 |
| 1739208600 | 12272.44 | 423.53 | 3.57 | 11848.91 | 12462.4 | 11848.91 | 0 |
| 1738949400 | 11848.91 | 80.84 | 0.69 | 11768.07 | 11894.25 | 11652.31 | 0 |
| 1738863000 | 11768.07 | 19.24 | 0.16 | 11748.83 | 12006.34 | 11691.64 | 0 |
| 1738776600 | 11748.83 | 412.72 | 3.64 | 11336.11 | 11848.33 | 11336.11 | 0 |
| 1738690200 | 11336.11 | 104.42 | 0.93 | 11231.69 | 11425.93 | 11145.59 | 0 |
| 1738603800 | 11231.69 | 84.79 | 0.76 | 11146.9 | 11445.68 | 10869.52 | 0 |
| 1738344600 | 11146.9 | -131.39 | -1.16 | 11278.29 | 11278.29 | 11094.4 | 0 |
| 1738258200 | 11278.29 | 714.3 | 6.76 | 10563.99 | 11418.32 | 10563.99 | 0 |
| 1738171800 | 10563.99 | 97.56 | 0.93 | 10466.43 | 10660.45 | 10466.43 | 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
