Premium
FTSE 350 Electricity Index (NMX651010)
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 | 40.85 | 0.412707553508 | 9898.05 | 9999.79 | 9813.83 | 0 | 0 | IX |
| 4 | -1047.37 | -9.53344492717 | 10986.27 | 10986.27 | 9813.83 | 0 | 0 | IX |
| 12 | -1558.54 | -13.5555393201 | 11497.44 | 11837.23 | 9813.83 | 0 | 0 | IX |
| 26 | -863.84 | -7.99648977944 | 10802.74 | 12222.69 | 9813.83 | 0 | 0 | IX |
| 52 | -1056.34 | -9.60724822741 | 10995.24 | 12222.69 | 9223.13 | 0 | 0 | IX |
| 156 | -59.16 | -0.59171479267 | 9998.06 | 12222.69 | 8621.7 | 0 | 0 | IX |
| 260 | 1363.6 | 15.9014844962 | 8575.3 | 12222.69 | 109.22 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 9938.9 | -3.45 | -0.03 | 9942.35 | 9959.81 | 9867.15 | 0 |
| 1735061400 | 9942.35 | 6.99 | 0.07 | 9935.36 | 9999.79 | 9901.99 | 0 |
| 1734975000 | 9935.36 | -0.43 | -0.00 | 9935.79 | 9942.31 | 9852.24 | 0 |
| 1734715800 | 9935.79 | 37.74 | 0.38 | 9898.05 | 9952.09 | 9813.83 | 0 |
| 1734629400 | 9898.05 | -72.11 | -0.72 | 9970.16 | 9970.16 | 9834.77 | 0 |
| 1734543000 | 9970.16 | -18.71 | -0.19 | 9988.87 | 10075.83 | 9931.8 | 0 |
| 1734456600 | 9988.87 | -90.95 | -0.90 | 10079.82 | 10087.82 | 9961.72 | 0 |
| 1734370200 | 10079.82 | -218.66 | -2.12 | 10298.48 | 10298.48 | 10036.65 | 0 |
| 1734111000 | 10298.48 | -28.44 | -0.28 | 10326.92 | 10374.23 | 10273.21 | 0 |
| 1734024600 | 10326.92 | 87.1 | 0.85 | 10239.82 | 10384.46 | 10226.24 | 0 |
| 1733938200 | 10239.82 | -108.04 | -1.04 | 10347.86 | 10351.22 | 10164.53 | 0 |
| 1733851800 | 10347.86 | -130.76 | -1.25 | 10478.62 | 10478.62 | 10301.84 | 0 |
| 1733765400 | 10478.62 | -17.88 | -0.17 | 10496.5 | 10537.73 | 10445.85 | 0 |
| 1733506200 | 10496.5 | -117.48 | -1.11 | 10613.98 | 10651.38 | 10464.85 | 0 |
| 1733419800 | 10613.98 | -22.24 | -0.21 | 10636.22 | 10671.21 | 10562.04 | 0 |
| 1733333400 | 10636.22 | -125.96 | -1.17 | 10762.18 | 10762.18 | 10602.49 | 0 |
| 1733247000 | 10762.18 | -145.64 | -1.34 | 10907.82 | 10924.75 | 10762.18 | 0 |
| 1733160600 | 10907.82 | 1.63 | 0.01 | 10906.19 | 10972.53 | 10821.17 | 0 |
| 1732901400 | 10906.19 | -80.08 | -0.73 | 10986.27 | 10986.27 | 10889.09 | 0 |
| 1732815000 | 10986.27 | 207.94 | 1.93 | 10778.33 | 11011.2 | 10778.33 | 0 |
| 1732728600 | 10778.33 | 100.21 | 0.94 | 10678.12 | 10778.33 | 10636.24 | 0 |
| 1732642200 | 10678.12 | -57.22 | -0.53 | 10735.34 | 10766.51 | 10678.12 | 0 |
| 1732555800 | 10735.34 | -14.7 | -0.14 | 10750.04 | 10798.65 | 10687.41 | 0 |
| 1732296600 | 10750.04 | 203.97 | 1.93 | 10546.07 | 10828.52 | 10546.07 | 0 |
| 1732210200 | 10546.07 | 118.44 | 1.14 | 10427.63 | 10601.22 | 10411.32 | 0 |
| 1732123800 | 10427.63 | -129.95 | -1.23 | 10557.58 | 10600.89 | 10368.8 | 0 |
| 1732037400 | 10557.58 | -10.38 | -0.10 | 10567.96 | 10695.36 | 10501.96 | 0 |
| 1731951000 | 10567.96 | -36.73 | -0.35 | 10604.69 | 10664.95 | 10476.05 | 0 |
| 1731691800 | 10604.69 | 15.52 | 0.15 | 10589.17 | 10756.05 | 10548.4 | 0 |
| 1731605400 | 10589.17 | 126.42 | 1.21 | 10462.75 | 10589.17 | 10346.85 | 0 |
| 1731519000 | 10462.75 | -59.3 | -0.56 | 10522.05 | 10645.92 | 10431.59 | 0 |
| 1731432600 | 10522.05 | -118.85 | -1.12 | 10640.9 | 10700.38 | 10522.05 | 0 |
| 1731346200 | 10640.9 | 74.65 | 0.71 | 10566.25 | 10702.76 | 10566.25 | 0 |
| 1731087000 | 10566.25 | 46.66 | 0.44 | 10519.59 | 10597.41 | 10518.63 | 0 |
| 1731000600 | 10519.59 | -30.07 | -0.29 | 10549.66 | 10635.33 | 10466.37 | 0 |
| 1730914200 | 10549.66 | -174.39 | -1.63 | 10724.05 | 10760.01 | 10465.41 | 0 |
| 1730827800 | 10724.05 | -71.8 | -0.67 | 10795.85 | 10891.9 | 10724.05 | 0 |
| 1730741400 | 10795.85 | -60.59 | -0.56 | 10856.44 | 10936.52 | 10795.85 | 0 |
| 1730482200 | 10856.44 | 91.6 | 0.85 | 10764.84 | 10926.76 | 10760.36 | 0 |
| 1730395800 | 10764.84 | -290.3 | -2.63 | 11055.14 | 11074.29 | 10689.08 | 0 |
| 1730309400 | 11055.14 | 39.78 | 0.36 | 11015.36 | 11215.94 | 10979.87 | 0 |
| 1730223000 | 11015.36 | -209.23 | -1.86 | 11224.59 | 11253.84 | 10991.7 | 0 |
| 1730136600 | 11224.59 | 60.46 | 0.54 | 11164.13 | 11286.91 | 11164.13 | 0 |
| 1729873800 | 11164.13 | -106.45 | -0.94 | 11270.58 | 11270.58 | 11087.39 | 0 |
| 1729787400 | 11270.58 | -249.22 | -2.16 | 11519.8 | 11548.23 | 11241.65 | 0 |
| 1729701000 | 11519.8 | 54.37 | 0.47 | 11465.43 | 11558.6 | 11416.07 | 0 |
| 1729614600 | 11465.43 | -114.92 | -0.99 | 11580.35 | 11588.97 | 11348.75 | 0 |
| 1729528200 | 11580.35 | -38.04 | -0.33 | 11618.39 | 11680.72 | 11524.23 | 0 |
| 1729269000 | 11618.39 | -153.46 | -1.30 | 11771.85 | 11771.85 | 11596.16 | 0 |
| 1729182600 | 11771.85 | 3.83 | 0.03 | 11768.02 | 11837.23 | 11708.54 | 0 |
| 1729096200 | 11768.02 | 206.98 | 1.79 | 11561.04 | 11810.54 | 11561.04 | 0 |
| 1729009800 | 11561.04 | 136.04 | 1.19 | 11425 | 11750.62 | 11425 | 0 |
| 1728923400 | 11425 | 259.27 | 2.32 | 11165.73 | 11453.78 | 11138.92 | 0 |
| 1728664200 | 11165.73 | 18.22 | 0.16 | 11147.51 | 11178.21 | 11078.15 | 0 |
| 1728577800 | 11147.51 | -44.44 | -0.40 | 11191.95 | 11252.05 | 11113.94 | 0 |
| 1728491400 | 11191.95 | 104.05 | 0.94 | 11087.9 | 11224.9 | 11087.9 | 0 |
| 1728405000 | 11087.9 | -47.61 | -0.43 | 11135.51 | 11184.42 | 11055.14 | 0 |
| 1728318600 | 11135.51 | -98.61 | -0.88 | 11234.12 | 11281.41 | 11124.63 | 0 |
| 1728059400 | 11234.12 | -263.32 | -2.29 | 11497.44 | 11497.44 | 11172.28 | 0 |
| 1727973000 | 11497.44 | 106.92 | 0.94 | 11390.52 | 11653.61 | 11390.52 | 0 |
| 1727886600 | 11390.52 | -224.89 | -1.94 | 11615.41 | 11615.41 | 11357.42 | 0 |
| 1727800200 | 11615.41 | 146.28 | 1.28 | 11469.13 | 11640.98 | 11457.5 | 0 |
| 1727713800 | 11469.13 | -150.92 | -1.30 | 11620.05 | 11621.96 | 11469.13 | 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
