Premium
FTSE 350 Insurance Index (UB3030)
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 | -10.52 | -1.70737645054 | 616.15 | 627.27 | 602.1 | 0 | 0 | IX |
| 4 | 17.38 | 2.95452613685 | 588.25 | 627.27 | 578.89 | 0 | 0 | IX |
| 12 | 48.25 | 8.65657181815 | 557.38 | 627.27 | 529.03 | 0 | 0 | IX |
| 26 | 58.04 | 10.5991709125 | 547.59 | 627.27 | 511.42 | 0 | 0 | IX |
| 52 | 29.48 | 5.11672307559 | 576.15 | 627.27 | 511.42 | 0 | 0 | IX |
| 156 | 10.6 | 1.78142278541 | 595.03 | 698.18 | 511.3 | 0 | 0 | IX |
| 260 | 514.57 | 565.088952339 | 91.06 | 742.14 | 91.06 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 614.1 | -1.65 | -0.27 | 615.75 | 620.80999 | 612.54 | 0 |
| 1741368600 | 615.75 | -1.33 | -0.22 | 617.08 | 618.45 | 608.74 | 0 |
| 1741282200 | 617.08 | 1 | 0.16 | 616.08 | 627.27 | 615.99 | 0 |
| 1741195800 | 616.08 | 11.17 | 1.85 | 604.91 | 620.04999 | 604.91 | 0 |
| 1741109400 | 604.91 | -11.24 | -1.82 | 616.15 | 619.12 | 602.1 | 0 |
| 1741023000 | 616.15 | 4.95 | 0.81 | 611.2 | 618.21 | 606.12 | 0 |
| 1740763800 | 611.2 | 1.48 | 0.24 | 609.72 | 612.29999 | 600.92999 | 0 |
| 1740677400 | 609.72 | 5.47 | 0.91 | 604.25 | 609.72 | 598.74 | 0 |
| 1740591000 | 604.25 | 17.22 | 2.93 | 587.03 | 605.25 | 587.03 | 0 |
| 1740504600 | 587.03 | 3.03 | 0.52 | 584 | 590.66 | 579.89 | 0 |
| 1740418200 | 584 | -0.37 | -0.06 | 584.37 | 586.25 | 578.89 | 0 |
| 1740159000 | 584.37 | 2.66 | 0.46 | 581.71 | 587.03 | 581.13 | 0 |
| 1740072600 | 581.71 | -0.11 | -0.02 | 581.82 | 588.66 | 579.71 | 0 |
| 1739986200 | 581.82 | -12.29 | -2.07 | 594.11 | 594.57 | 581.4 | 0 |
| 1739899800 | 594.11 | -2.19 | -0.37 | 596.29999 | 597.6 | 591.59 | 0 |
| 1739813400 | 596.29999 | 2.21 | 0.37 | 594.09 | 598.35 | 593.49 | 0 |
| 1739554200 | 594.09 | -0.46 | -0.08 | 594.54999 | 598.80999 | 590.16999 | 0 |
| 1739467800 | 594.54999 | 3.02 | 0.51 | 591.53 | 598.39 | 588.98 | 0 |
| 1739381400 | 591.53 | 8.87 | 1.52 | 582.66 | 598.35 | 582.4 | 0 |
| 1739295000 | 582.66 | -5.59 | -0.95 | 588.25 | 588.25 | 582.38 | 0 |
| 1739208600 | 588.25 | 5.53 | 0.95 | 582.72 | 589.48 | 582.14 | 0 |
| 1738949400 | 582.72 | -3.08 | -0.53 | 585.79999 | 599.15 | 581.87 | 0 |
| 1738863000 | 585.79999 | 11.31 | 1.97 | 574.49 | 588.96 | 574.49 | 0 |
| 1738776600 | 574.49 | -0.14 | -0.02 | 574.63 | 574.80999 | 570.76 | 0 |
| 1738690200 | 574.63 | -1.05 | -0.18 | 575.67999 | 575.71 | 570.57 | 0 |
| 1738603800 | 575.67999 | -8.89 | -1.52 | 584.57 | 584.57 | 569.79999 | 0 |
| 1738344600 | 584.57 | -1.17 | -0.20 | 585.74 | 587.42999 | 582.97 | 0 |
| 1738258200 | 585.74 | 4.5 | 0.77 | 581.24 | 587.38 | 581.24 | 0 |
| 1738171800 | 581.24 | 9.89 | 1.73 | 571.35 | 582.42999 | 571.29 | 0 |
| 1738085400 | 571.35 | -1.27 | -0.22 | 572.62 | 575.41999 | 571.35 | 0 |
| 1737999000 | 572.62 | 0.84 | 0.15 | 571.78 | 576.2 | 568.29 | 0 |
| 1737739800 | 571.78 | -2.14 | -0.37 | 573.91999 | 578.33 | 570.5 | 0 |
| 1737653400 | 573.91999 | 1.27 | 0.22 | 572.65 | 574.29999 | 570.75 | 0 |
| 1737567000 | 572.65 | 4.82 | 0.85 | 567.83 | 576.58 | 566.64 | 0 |
| 1737480600 | 567.83 | 0.84 | 0.15 | 566.99 | 569.13 | 565.29999 | 0 |
| 1737394200 | 566.99 | -1.91 | -0.34 | 568.9 | 569.9 | 566.30999 | 0 |
| 1737135000 | 568.9 | 10.4 | 1.86 | 558.5 | 570.23 | 558.04 | 0 |
| 1737048600 | 558.5 | 7.36 | 1.34 | 551.14 | 558.5 | 551.14 | 0 |
| 1736962200 | 551.14 | 15.04 | 2.81 | 536.1 | 551.24 | 536.1 | 0 |
| 1736875800 | 536.1 | 3.96 | 0.74 | 532.14 | 536.92999 | 532.14 | 0 |
| 1736789400 | 532.14 | -1.41 | -0.26 | 532.24 | 533.91 | 529.03 | 0 |
| 1736530200 | 533.54999 | -13.26 | -2.42 | 546.80999 | 546.80999 | 533.36 | 0 |
| 1736443800 | 546.80999 | 2.17 | 0.40 | 544.64 | 547.13 | 536.15 | 0 |
| 1736357400 | 544.64 | -14.02 | -2.51 | 558.66 | 558.95 | 540.84 | 0 |
| 1736271000 | 558.66 | -2.02 | -0.36 | 560.67999 | 561.26 | 555.29999 | 0 |
| 1736184600 | 560.67999 | 5.98 | 1.08 | 554.7 | 560.87 | 554.25 | 0 |
| 1735925400 | 554.7 | -4.15 | -0.74 | 558.85 | 559 | 554.11 | 0 |
| 1735839000 | 558.85 | 3.38 | 0.61 | 555.47 | 559.48 | 553.16 | 0 |
| 1735666200 | 555.47 | 4.78 | 0.87 | 550.69 | 556.16 | 549.71 | 0 |
| 1735579800 | 550.69 | -1.3 | -0.24 | 551.99 | 551.99 | 548.19 | 0 |
| 1735320600 | 551.99 | 1.89 | 0.34 | 550.1 | 552.08 | 548.6 | 0 |
| 1735061400 | 550.1 | 0.92 | 0.17 | 549.17999 | 551.84 | 549.17999 | 0 |
| 1734975000 | 549.17999 | 4.21 | 0.77 | 544.97 | 549.17999 | 542.26 | 0 |
| 1734715800 | 544.97 | -1.85 | -0.34 | 546.82 | 546.82 | 539.61 | 0 |
| 1734629400 | 546.82 | -3.22 | -0.59 | 550.04 | 550.04 | 542.39 | 0 |
| 1734543000 | 550.04 | -2.12 | -0.38 | 552.16 | 554.51 | 549.26 | 0 |
| 1734456600 | 552.16 | -5.22 | -0.94 | 557.38 | 557.38 | 551.19 | 0 |
| 1734370200 | 557.38 | -6.24 | -1.11 | 563.62 | 563.87 | 557.38 | 0 |
| 1734111000 | 563.62 | 0.9 | 0.16 | 562.72 | 565.65 | 561.14 | 0 |
| 1734024600 | 562.72 | -4.02 | -0.71 | 566.74 | 569.48 | 562.72 | 0 |
| 1733938200 | 566.74 | 0.24 | 0.04 | 566.5 | 570.07 | 562.14 | 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
