Premium
FTSE SmallCap ex Investment Companies (SMXX)
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 | -275.48 | -4.7041385764 | 5856.12 | 5859.04 | 5572.09 | 0 | 0 | IX |
| 4 | -333.81 | -5.64397365774 | 5914.45 | 5914.45 | 5572.09 | 0 | 0 | IX |
| 12 | -369.58 | -6.21119891365 | 5950.22 | 6002.09 | 5572.09 | 0 | 0 | IX |
| 26 | -335.37 | -5.66885451512 | 5916.01 | 6047.34 | 5572.09 | 0 | 0 | IX |
| 52 | 352.7 | 6.74644314969 | 5227.94 | 6047.34 | 5100.15 | 0 | 0 | IX |
| 156 | -733.12 | -11.6114644839 | 6313.76 | 6343.67 | 4482.19 | 0 | 0 | IX |
| 260 | 654.45 | 13.2851148656 | 4926.19 | 6558.01 | 2796.86 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 5580.55 | -39.54 | -0.70 | 5603.52 | 5608.42 | 5574.76 | 0 |
| 1736530200 | 5620.09 | -62.13 | -1.09 | 5682.22 | 5687.93 | 5620.03 | 0 |
| 1736443800 | 5682.22 | 10.41 | 0.18 | 5671.81 | 5688.18 | 5653.84 | 0 |
| 1736357400 | 5671.81 | -111.75 | -1.93 | 5783.56 | 5802.4399 | 5671.81 | 0 |
| 1736271000 | 5783.56 | -72.56 | -1.24 | 5856.12 | 5859.04 | 5783.56 | 0 |
| 1736184600 | 5856.12 | -6.78 | -0.12 | 5862.9 | 5890.93 | 5853.4 | 0 |
| 1735925400 | 5862.9 | -12.56 | -0.21 | 5875.46 | 5899.04 | 5862.9 | 0 |
| 1735839000 | 5875.46 | 11.58 | 0.20 | 5863.88 | 5879.35 | 5859.91 | 0 |
| 1735666200 | 5863.88 | 32.37 | 0.56 | 5831.51 | 5869.4799 | 5831.42 | 0 |
| 1735579800 | 5831.51 | -24.8 | -0.42 | 5856.31 | 5863.3 | 5823.15 | 0 |
| 1735320600 | 5856.31 | -24.98 | -0.42 | 5881.29 | 5901.93 | 5847.57 | 0 |
| 1735061400 | 5881.29 | 71.57 | 1.23 | 5809.72 | 5881.4799 | 5809.72 | 0 |
| 1734975000 | 5809.72 | 7.45 | 0.13 | 5802.27 | 5809.72 | 5783.71 | 0 |
| 1734715800 | 5802.27 | 27.94 | 0.48 | 5774.33 | 5802.27 | 5747.32 | 0 |
| 1734629400 | 5774.33 | -50.4 | -0.87 | 5824.7299 | 5824.7299 | 5762.9399 | 0 |
| 1734543000 | 5824.7299 | -12.16 | -0.21 | 5836.89 | 5851.17 | 5824.7299 | 0 |
| 1734456600 | 5836.89 | -77.56 | -1.31 | 5914.45 | 5914.45 | 5830.09 | 0 |
| 1734370200 | 5914.45 | -29.71 | -0.50 | 5944.16 | 5957.7 | 5909.41 | 0 |
| 1734111000 | 5944.16 | -26.82 | -0.45 | 5970.9799 | 5970.9799 | 5937.53 | 0 |
| 1734024600 | 5970.9799 | 29.8 | 0.50 | 5941.18 | 5970.9799 | 5936.89 | 0 |
| 1733938200 | 5941.18 | -11.07 | -0.19 | 5952.25 | 5955.4799 | 5930.36 | 0 |
| 1733851800 | 5952.25 | -4.12 | -0.07 | 5956.37 | 5969.78 | 5928.9 | 0 |
| 1733765400 | 5956.37 | 23.46 | 0.40 | 5932.91 | 5962.99 | 5932.91 | 0 |
| 1733506200 | 5932.91 | 15.89 | 0.27 | 5917.02 | 5943.25 | 5916.53 | 0 |
| 1733419800 | 5917.02 | 3.37 | 0.06 | 5913.65 | 5917.02 | 5888.6 | 0 |
| 1733333400 | 5913.65 | 26.24 | 0.45 | 5887.41 | 5913.65 | 5874.85 | 0 |
| 1733247000 | 5887.41 | 44.38 | 0.76 | 5843.03 | 5896.76 | 5843.03 | 0 |
| 1733160600 | 5843.03 | 1.35 | 0.02 | 5841.68 | 5853.08 | 5819.54 | 0 |
| 1732901400 | 5841.68 | 28.61 | 0.49 | 5813.07 | 5841.68 | 5813.07 | 0 |
| 1732815000 | 5813.07 | -1.87 | -0.03 | 5814.9399 | 5820.93 | 5802.27 | 0 |
| 1732728600 | 5814.9399 | 6.76 | 0.12 | 5808.18 | 5821.39 | 5804.27 | 0 |
| 1732642200 | 5808.18 | -43.08 | -0.74 | 5851.26 | 5862.9399 | 5806.89 | 0 |
| 1732555800 | 5851.26 | 22.25 | 0.38 | 5829.01 | 5857.37 | 5821.6899 | 0 |
| 1732296600 | 5829.01 | 43.57 | 0.75 | 5785.4399 | 5829.01 | 5772.51 | 0 |
| 1732210200 | 5785.4399 | 26.5 | 0.46 | 5758.9399 | 5785.4399 | 5748.51 | 0 |
| 1732123800 | 5758.9399 | -43.81 | -0.75 | 5802.75 | 5808.83 | 5746.92 | 0 |
| 1732037400 | 5802.75 | -17.67 | -0.30 | 5820.42 | 5844.49 | 5793.53 | 0 |
| 1731951000 | 5820.42 | -1.24 | -0.02 | 5821.66 | 5832.43 | 5790.51 | 0 |
| 1731691800 | 5821.66 | 25.75 | 0.44 | 5795.91 | 5834.49 | 5784.52 | 0 |
| 1731605400 | 5795.91 | 56.27 | 0.98 | 5739.64 | 5795.91 | 5718 | 0 |
| 1731519000 | 5739.64 | -28.39 | -0.49 | 5768.03 | 5789.7 | 5739.64 | 0 |
| 1731432600 | 5768.03 | -81.42 | -1.39 | 5849.45 | 5849.45 | 5768.03 | 0 |
| 1731346200 | 5849.45 | 10.92 | 0.19 | 5838.53 | 5873.75 | 5835.36 | 0 |
| 1731087000 | 5838.53 | -38.38 | -0.65 | 5876.91 | 5879.89 | 5835.03 | 0 |
| 1731000600 | 5876.91 | -14.11 | -0.24 | 5891.02 | 5916.81 | 5875.15 | 0 |
| 1730914200 | 5891.02 | -0.97 | -0.02 | 5891.99 | 5965.82 | 5885.96 | 0 |
| 1730827800 | 5891.99 | 0.36 | 0.01 | 5891.63 | 5912.33 | 5889.59 | 0 |
| 1730741400 | 5891.63 | -16.19 | -0.27 | 5907.82 | 5934.16 | 5891.63 | 0 |
| 1730482200 | 5907.82 | 11.04 | 0.19 | 5896.78 | 5922.63 | 5887.9 | 0 |
| 1730395800 | 5896.78 | -75.94 | -1.27 | 5972.72 | 5972.72 | 5887.35 | 0 |
| 1730309400 | 5972.72 | 84.46 | 1.43 | 5888.26 | 6002.09 | 5870.63 | 0 |
| 1730223000 | 5888.26 | -44.16 | -0.74 | 5932.42 | 5966.42 | 5888.26 | 0 |
| 1730136600 | 5932.42 | -32.61 | -0.55 | 5965.03 | 5979.93 | 5932.42 | 0 |
| 1729873800 | 5965.03 | 6.3 | 0.11 | 5958.7299 | 5970.45 | 5949.86 | 0 |
| 1729787400 | 5958.7299 | -5.01 | -0.08 | 5963.74 | 5978.43 | 5955.89 | 0 |
| 1729701000 | 5963.74 | 15.23 | 0.26 | 5948.51 | 5964.58 | 5933 | 0 |
| 1729614600 | 5948.51 | -1.71 | -0.03 | 5950.22 | 5964.37 | 5941.51 | 0 |
| 1729528200 | 5950.22 | -59.76 | -0.99 | 6009.9799 | 6043.31 | 5950.22 | 0 |
| 1729269000 | 6009.9799 | -14.32 | -0.24 | 6024.3 | 6047.34 | 6005.82 | 0 |
| 1729182600 | 6024.3 | 9.72 | 0.16 | 6014.58 | 6031.16 | 5987.11 | 0 |
| 1729096200 | 6014.58 | 21.03 | 0.35 | 5993.55 | 6021.06 | 5993.55 | 0 |
| 1729009800 | 5993.55 | 22.87 | 0.38 | 5970.68 | 5998.9 | 5961.42 | 0 |
| 1728923400 | 5970.68 | 6.26 | 0.10 | 5964.42 | 5972.33 | 5951.93 | 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
