Premium
FTSE techMARK 100 (T1X)
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 | -72.7 | -1.09160142584 | 6659.94 | 6752.06 | 6559.28 | 0 | 0 | IX |
| 4 | 209.71 | 3.28826363812 | 6377.53 | 6752.06 | 6254.28 | 0 | 0 | IX |
| 12 | 133.15 | 2.06303289852 | 6454.09 | 6752.06 | 6254.28 | 0 | 0 | IX |
| 26 | -194.95 | -2.87444026192 | 6782.19 | 7021.77 | 6254.28 | 0 | 0 | IX |
| 52 | -283.16 | -4.12144853284 | 6870.4 | 7183.76 | 6254.28 | 0 | 0 | IX |
| 156 | 226.77 | 3.56530256412 | 6360.47 | 7183.76 | 5652.2 | 0 | 0 | IX |
| 260 | 563.5 | 9.3546534213 | 6023.74 | 7683.48 | 3783.89 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 6594.05 | -12.44 | -0.19 | 6606.49 | 6659.93 | 6594.05 | 0 |
| 1738776600 | 6606.49 | -24.52 | -0.37 | 6631.01 | 6631.01 | 6586.88 | 0 |
| 1738690200 | 6631.01 | -18.31 | -0.28 | 6649.32 | 6653.33 | 6595.87 | 0 |
| 1738603800 | 6649.32 | -102.07 | -1.51 | 6751.39 | 6751.39 | 6589.12 | 0 |
| 1738344600 | 6751.39 | 91.45 | 1.37 | 6659.9399 | 6752.06 | 6631.54 | 0 |
| 1738258200 | 6659.9399 | 26.95 | 0.41 | 6632.99 | 6671.85 | 6593.88 | 0 |
| 1738171800 | 6632.99 | -49.92 | -0.75 | 6682.91 | 6704.47 | 6632.99 | 0 |
| 1738085400 | 6682.91 | 97.6 | 1.48 | 6585.31 | 6693.66 | 6579.39 | 0 |
| 1737999000 | 6585.31 | -37.49 | -0.57 | 6622.8 | 6622.8 | 6541.7299 | 0 |
| 1737739800 | 6622.8 | -2.51 | -0.04 | 6625.31 | 6659.91 | 6605.09 | 0 |
| 1737653400 | 6625.31 | 78.63 | 1.20 | 6546.68 | 6666.76 | 6524.6 | 0 |
| 1737567000 | 6546.68 | 15.06 | 0.23 | 6531.62 | 6593.88 | 6531.62 | 0 |
| 1737480600 | 6531.62 | -29.9 | -0.46 | 6561.52 | 6561.52 | 6472.89 | 0 |
| 1737394200 | 6561.52 | -19.9 | -0.30 | 6581.42 | 6588.65 | 6539.26 | 0 |
| 1737135000 | 6581.42 | 43.24 | 0.66 | 6538.18 | 6589.13 | 6538.18 | 0 |
| 1737048600 | 6538.18 | 91.61 | 1.42 | 6446.57 | 6538.18 | 6446.57 | 0 |
| 1736962200 | 6446.57 | 192.29 | 3.07 | 6254.28 | 6446.57 | 6254.28 | 0 |
| 1736875800 | 6254.28 | -27.65 | -0.44 | 6281.93 | 6346.16 | 6254.28 | 0 |
| 1736789400 | 6281.93 | -39.63 | -0.63 | 6277.59 | 6302.05 | 6261.29 | 0 |
| 1736530200 | 6321.56 | -55.97 | -0.88 | 6377.53 | 6422.38 | 6317.12 | 0 |
| 1736443800 | 6377.53 | 15.9 | 0.25 | 6361.63 | 6380.4799 | 6304.7 | 0 |
| 1736357400 | 6361.63 | -64.94 | -1.01 | 6426.57 | 6459.92 | 6343.37 | 0 |
| 1736271000 | 6426.57 | 3.06 | 0.05 | 6423.51 | 6437.24 | 6401.29 | 0 |
| 1736184600 | 6423.51 | 41.02 | 0.64 | 6382.49 | 6448.12 | 6382.49 | 0 |
| 1735925400 | 6382.49 | -47.12 | -0.73 | 6429.61 | 6445.27 | 6382.49 | 0 |
| 1735839000 | 6429.61 | 1.52 | 0.02 | 6428.09 | 6449.22 | 6407.09 | 0 |
| 1735666200 | 6428.09 | 49.91 | 0.78 | 6378.18 | 6431.21 | 6371.49 | 0 |
| 1735579800 | 6378.18 | -20.9 | -0.33 | 6399.08 | 6404.6 | 6341.3 | 0 |
| 1735320600 | 6399.08 | -10.57 | -0.16 | 6409.65 | 6419.57 | 6382.65 | 0 |
| 1735061400 | 6409.65 | 58.37 | 0.92 | 6351.28 | 6412.03 | 6351.28 | 0 |
| 1734975000 | 6351.28 | 8.32 | 0.13 | 6342.96 | 6361.6 | 6323.2299 | 0 |
| 1734715800 | 6342.96 | -36.44 | -0.57 | 6379.4 | 6379.4 | 6302.55 | 0 |
| 1734629400 | 6379.4 | -94.11 | -1.45 | 6473.51 | 6473.51 | 6379.4 | 0 |
| 1734543000 | 6473.51 | 73.38 | 1.15 | 6400.13 | 6476.38 | 6400.13 | 0 |
| 1734456600 | 6400.13 | -82.66 | -1.28 | 6482.79 | 6482.79 | 6400.13 | 0 |
| 1734370200 | 6482.79 | -13.88 | -0.21 | 6496.67 | 6496.67 | 6435.04 | 0 |
| 1734111000 | 6496.67 | -21.51 | -0.33 | 6518.18 | 6540.13 | 6488.88 | 0 |
| 1734024600 | 6518.18 | 27.57 | 0.42 | 6490.61 | 6522.1899 | 6488.67 | 0 |
| 1733938200 | 6490.61 | -14.58 | -0.22 | 6505.1899 | 6505.1899 | 6470.28 | 0 |
| 1733851800 | 6505.1899 | -74.84 | -1.14 | 6580.03 | 6580.03 | 6496.91 | 0 |
| 1733765400 | 6580.03 | 42.38 | 0.65 | 6537.65 | 6585.22 | 6510.4799 | 0 |
| 1733506200 | 6537.65 | -4.86 | -0.07 | 6542.51 | 6542.88 | 6517.54 | 0 |
| 1733419800 | 6542.51 | -48.05 | -0.73 | 6590.56 | 6590.56 | 6526.87 | 0 |
| 1733333400 | 6590.56 | 44.68 | 0.68 | 6545.88 | 6590.56 | 6529.77 | 0 |
| 1733247000 | 6545.88 | 23.17 | 0.36 | 6522.71 | 6557.2299 | 6522.71 | 0 |
| 1733160600 | 6522.71 | 20.38 | 0.31 | 6502.33 | 6535.85 | 6496.53 | 0 |
| 1732901400 | 6502.33 | -45.01 | -0.69 | 6547.34 | 6571.95 | 6471.72 | 0 |
| 1732815000 | 6547.34 | 40.21 | 0.62 | 6507.13 | 6551.58 | 6507.13 | 0 |
| 1732728600 | 6507.13 | -20.39 | -0.31 | 6527.52 | 6535.86 | 6505.1899 | 0 |
| 1732642200 | 6527.52 | -22.71 | -0.35 | 6550.2299 | 6560.67 | 6516.47 | 0 |
| 1732555800 | 6550.2299 | -18.95 | -0.29 | 6569.18 | 6606.03 | 6538.82 | 0 |
| 1732296600 | 6569.18 | 90.66 | 1.40 | 6478.52 | 6584.58 | 6478.52 | 0 |
| 1732210200 | 6478.52 | 42.08 | 0.65 | 6436.4399 | 6494.64 | 6436.4399 | 0 |
| 1732123800 | 6436.4399 | 25.02 | 0.39 | 6411.42 | 6569.54 | 6403.83 | 0 |
| 1732037400 | 6411.42 | 7.81 | 0.12 | 6403.61 | 6421.99 | 6370.89 | 0 |
| 1731951000 | 6403.61 | 10.01 | 0.16 | 6393.6 | 6424.14 | 6367.66 | 0 |
| 1731691800 | 6393.6 | -60.49 | -0.94 | 6454.09 | 6454.09 | 6364.17 | 0 |
| 1731605400 | 6454.09 | -11.82 | -0.18 | 6465.91 | 6479.52 | 6419.5 | 0 |
| 1731519000 | 6465.91 | -20.83 | -0.32 | 6486.74 | 6509.3 | 6428.13 | 0 |
| 1731432600 | 6486.74 | -89.25 | -1.36 | 6575.99 | 6575.99 | 6486.74 | 0 |
| 1731346200 | 6575.99 | 114.49 | 1.77 | 6461.5 | 6579.57 | 6461.5 | 0 |
| 1731087000 | 6461.5 | -68 | -1.04 | 6529.5 | 6546.02 | 6460.9799 | 0 |
| 1731000600 | 6529.5 | 66.93 | 1.04 | 6462.57 | 6535.35 | 6462.57 | 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
