Premium
FTSE 350 Basic Resources (UB2010)
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 | -17.02 | -2.22251240533 | 765.8 | 765.8 | 738.01 | 0 | 0 | IX |
| 4 | 11.41 | 1.54739140459 | 737.37 | 779.68 | 737.37 | 0 | 0 | IX |
| 12 | -95.95 | -11.3586589798 | 844.73 | 857.45 | 723.89 | 0 | 0 | IX |
| 26 | -119.04 | -13.7171302805 | 867.82 | 934.39 | 723.89 | 0 | 0 | IX |
| 52 | -7.94 | -1.04926525003 | 756.72 | 934.39 | 723.89 | 0 | 0 | IX |
| 156 | 39.15 | 5.5169595423 | 709.63 | 934.39 | 664.75 | 0 | 0 | IX |
| 260 | 634.23 | 553.670886076 | 114.55 | 934.39 | 114.55 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 748.78 | 0.27 | 0.04 | 748.51 | 750.07 | 738.01 | 0 |
| 1734629400 | 748.51 | -7.45 | -0.99 | 755.96 | 755.97 | 743.73 | 0 |
| 1734543000 | 755.96 | -6.76 | -0.89 | 762.72 | 763.91 | 753.89 | 0 |
| 1734456600 | 762.72 | 0.95 | 0.12 | 761.77 | 765.4 | 752.32 | 0 |
| 1734370200 | 761.77 | 0.8 | 0.11 | 760.97 | 765.73 | 758.34 | 0 |
| 1734111000 | 760.97 | -4.83 | -0.63 | 765.8 | 765.8 | 758.64 | 0 |
| 1734024600 | 765.8 | 1.2 | 0.16 | 764.6 | 766.56 | 760.03 | 0 |
| 1733938200 | 764.6 | -1.93 | -0.25 | 766.53 | 768.32 | 761.73 | 0 |
| 1733851800 | 766.53 | -9.47 | -1.22 | 776 | 776.88 | 766.5 | 0 |
| 1733765400 | 776 | 6.98 | 0.91 | 769.02 | 776 | 766.75 | 0 |
| 1733506200 | 769.02 | 1.8 | 0.23 | 767.22 | 774.29 | 766.49 | 0 |
| 1733419800 | 767.22 | 3.55 | 0.46 | 763.67 | 767.99 | 762.06 | 0 |
| 1733333400 | 763.67 | -15.44 | -1.98 | 779.11 | 779.19 | 760.01 | 0 |
| 1733247000 | 779.11 | 13.59 | 1.78 | 765.52 | 779.68 | 765.52 | 0 |
| 1733160600 | 765.52 | -1.03 | -0.13 | 766.55 | 769.04 | 762.73 | 0 |
| 1732901400 | 766.55 | 0.28 | 0.04 | 766.27 | 767.49 | 762.6 | 0 |
| 1732815000 | 766.27 | 0.8 | 0.10 | 765.47 | 770.8 | 764.82 | 0 |
| 1732728600 | 765.47 | 3.99 | 0.52 | 761.48 | 765.91 | 758.91 | 0 |
| 1732642200 | 761.48 | -0.8 | -0.10 | 762.28 | 766.42 | 757.66 | 0 |
| 1732555800 | 762.28 | -0.16 | -0.02 | 762.44 | 766.45 | 758.14 | 0 |
| 1732296600 | 762.44 | 25.07 | 3.40 | 737.37 | 765.52 | 737.37 | 0 |
| 1732210200 | 737.37 | 6.07 | 0.83 | 731.3 | 737.69 | 727.77 | 0 |
| 1732123800 | 731.3 | -3.35 | -0.46 | 734.65 | 740.96 | 731.08 | 0 |
| 1732037400 | 734.65 | 4.84 | 0.66 | 729.81 | 735.38 | 729.64 | 0 |
| 1731951000 | 729.81 | -1.96 | -0.27 | 731.77 | 732.49 | 725.22 | 0 |
| 1731691800 | 731.77 | -19.18 | -2.55 | 750.95 | 750.95 | 728.09 | 0 |
| 1731605400 | 750.95 | 6.6 | 0.89 | 744.35 | 751.75 | 740.37 | 0 |
| 1731519000 | 744.35 | 5.14 | 0.70 | 739.21 | 753.66 | 739.21 | 0 |
| 1731432600 | 739.21 | -1.83 | -0.25 | 741.04 | 752.34 | 728.08 | 0 |
| 1731346200 | 741.04 | 6.46 | 0.88 | 734.58 | 744.96 | 734.58 | 0 |
| 1731087000 | 734.58 | 7.9 | 1.09 | 726.68 | 740.9 | 726.68 | 0 |
| 1731000600 | 726.68 | -8.08 | -1.10 | 734.76 | 735.35 | 723.89 | 0 |
| 1730914200 | 734.76 | -13.05 | -1.75 | 747.81 | 760.25 | 733.11 | 0 |
| 1730827800 | 747.81 | -45.03 | -5.68 | 792.84 | 793.14 | 743.3 | 0 |
| 1730741400 | 792.84 | -0.09 | -0.01 | 792.93 | 806.8 | 788.15 | 0 |
| 1730482200 | 792.93 | 2.67 | 0.34 | 790.26 | 796.57 | 789.94 | 0 |
| 1730395800 | 790.26 | -13.33 | -1.66 | 803.59 | 803.59 | 784.82 | 0 |
| 1730309400 | 803.59 | -20.25 | -2.46 | 823.84 | 823.9 | 787.86 | 0 |
| 1730223000 | 823.84 | -5.53 | -0.67 | 829.37 | 834.53 | 823.84 | 0 |
| 1730136600 | 829.37 | 2.92 | 0.35 | 826.45 | 830.22 | 819.72 | 0 |
| 1729873800 | 826.45 | -5.94 | -0.71 | 832.39 | 832.5 | 823.54 | 0 |
| 1729787400 | 832.39 | -5.5 | -0.66 | 837.89 | 841.43 | 832.26 | 0 |
| 1729701000 | 837.89 | -2.6 | -0.31 | 840.49 | 843.74 | 837.3 | 0 |
| 1729614600 | 840.49 | -4.72 | -0.56 | 845.21 | 845.21 | 835.49 | 0 |
| 1729528200 | 845.21 | -3.24 | -0.38 | 848.45 | 850.66 | 844.64 | 0 |
| 1729269000 | 848.45 | -6.44 | -0.75 | 854.89 | 855.41 | 843.96 | 0 |
| 1729182600 | 854.89 | 0.48 | 0.06 | 854.41 | 855.69 | 849.12 | 0 |
| 1729096200 | 854.41 | 9.69 | 1.15 | 844.72 | 857.45 | 844.72 | 0 |
| 1729009800 | 844.72 | -3.82 | -0.45 | 848.54 | 855.22 | 841.07 | 0 |
| 1728923400 | 848.54 | 9.97 | 1.19 | 838.57 | 848.54 | 838.38 | 0 |
| 1728664200 | 838.57 | -3.68 | -0.44 | 842.25 | 843.43 | 836.72 | 0 |
| 1728577800 | 842.25 | 6.66 | 0.80 | 835.59 | 851.07 | 835.59 | 0 |
| 1728491400 | 835.59 | 4.46 | 0.54 | 831.13 | 837.79 | 830.34 | 0 |
| 1728405000 | 831.13 | -9.12 | -1.09 | 840.25 | 840.25 | 829.99 | 0 |
| 1728318600 | 840.25 | 2.68 | 0.32 | 837.57 | 842.92 | 835.15 | 0 |
| 1728059400 | 837.57 | -10.67 | -1.26 | 848.24 | 848.33 | 836.22 | 0 |
| 1727973000 | 848.24 | -4.29 | -0.50 | 852.53 | 857 | 846.16 | 0 |
| 1727886600 | 852.53 | 2.3 | 0.27 | 850.23 | 856.15 | 849.03 | 0 |
| 1727800200 | 850.23 | 10.58 | 1.26 | 839.65 | 850.23 | 836.97 | 0 |
| 1727713800 | 839.65 | -6.52 | -0.77 | 846.17 | 849.44 | 838.25 | 0 |
| 1727454600 | 846.17 | 1.44 | 0.17 | 844.73 | 848.5 | 840.7 | 0 |
| 1727368200 | 844.73 | 6.01 | 0.72 | 838.72 | 848.81 | 837.19 | 0 |
| 1727281800 | 838.72 | 1.55 | 0.19 | 837.17 | 841.14 | 833.5 | 0 |
| 1727195400 | 837.17 | -3.14 | -0.37 | 840.31 | 841.87 | 833.63 | 0 |
| 1727109000 | 840.31 | -8.63 | -1.02 | 848.94 | 849.05 | 836.14 | 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
