Premium
FTSE 350 Health Care (UB4030)
FTSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.82 | 0.765811134651 | 1151.72 | 1188.61 | 1141.93 | 0 | 0 | IX |
| 4 | 57.58 | 5.22049757017 | 1102.96 | 1188.61 | 1099.42 | 0 | 0 | IX |
| 12 | 109.39 | 10.4066974266 | 1051.15 | 1188.61 | 1041.1 | 0 | 0 | IX |
| 26 | 148.76 | 14.7028010042 | 1011.78 | 1188.61 | 1005.08 | 0 | 0 | IX |
| 52 | 212.88 | 22.4637528227 | 947.66 | 1188.61 | 947.66 | 0 | 0 | IX |
| 156 | 359.31 | 44.8448011183 | 801.23 | 1188.61 | 667.53 | 0 | 0 | IX |
| 260 | 1067.02 | 1140.95380667 | 93.52 | 1188.61 | 93.52 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1160.54 | -13.83 | -1.18 | 1174.3699 | 1179.48 | 1155.21 | 0 |
| 1739467800 | 1174.3699 | 3 | 0.26 | 1171.3699 | 1188.6099 | 1168.65 | 0 |
| 1739381400 | 1171.3699 | 2.55 | 0.22 | 1168.82 | 1174.33 | 1164.26 | 0 |
| 1739295000 | 1168.82 | 9.11 | 0.79 | 1159.71 | 1169.78 | 1159.71 | 0 |
| 1739208600 | 1159.71 | 10.79 | 0.94 | 1148.92 | 1159.74 | 1141.93 | 0 |
| 1738949400 | 1148.92 | -2.8 | -0.24 | 1151.72 | 1156.42 | 1145.14 | 0 |
| 1738863000 | 1151.72 | 1.53 | 0.13 | 1150.19 | 1160.38 | 1149.09 | 0 |
| 1738776600 | 1150.19 | 8.53 | 0.75 | 1141.66 | 1150.19 | 1136.56 | 0 |
| 1738690200 | 1141.66 | -2.71 | -0.24 | 1144.3699 | 1144.3699 | 1134.82 | 0 |
| 1738603800 | 1144.3699 | -2.48 | -0.22 | 1146.85 | 1146.85 | 1134.81 | 0 |
| 1738344600 | 1146.85 | 0.12 | 0.01 | 1146.73 | 1152.05 | 1142.93 | 0 |
| 1738258200 | 1146.73 | 19.59 | 1.74 | 1127.14 | 1147 | 1127.14 | 0 |
| 1738171800 | 1127.14 | 3.23 | 0.29 | 1123.91 | 1134.24 | 1123.91 | 0 |
| 1738085400 | 1123.91 | 11.5 | 1.03 | 1112.41 | 1126.1199 | 1112.38 | 0 |
| 1737999000 | 1112.41 | 0.57 | 0.05 | 1111.84 | 1113.3599 | 1099.42 | 0 |
| 1737739800 | 1111.84 | -9.4 | -0.84 | 1121.24 | 1123.92 | 1109.16 | 0 |
| 1737653400 | 1121.24 | -4.46 | -0.40 | 1125.7 | 1127.31 | 1119.96 | 0 |
| 1737567000 | 1125.7 | -0.57 | -0.05 | 1126.27 | 1136.35 | 1125.7 | 0 |
| 1737480600 | 1126.27 | 7.88 | 0.70 | 1118.39 | 1127.54 | 1116.43 | 0 |
| 1737394200 | 1118.39 | 2.13 | 0.19 | 1116.26 | 1120.57 | 1115.1199 | 0 |
| 1737135000 | 1116.26 | 13.3 | 1.21 | 1102.96 | 1119.41 | 1102.83 | 0 |
| 1737048600 | 1102.96 | 14.52 | 1.33 | 1088.44 | 1104.03 | 1083.41 | 0 |
| 1736962200 | 1088.44 | 16.54 | 1.54 | 1071.9 | 1091.01 | 1071.77 | 0 |
| 1736875800 | 1071.9 | 3.74 | 0.35 | 1068.16 | 1077.41 | 1067.43 | 0 |
| 1736789400 | 1068.16 | -12.96 | -1.20 | 1059.65 | 1071.08 | 1059.65 | 0 |
| 1736530200 | 1081.1199 | -1.11 | -0.10 | 1082.23 | 1088.26 | 1078.4 | 0 |
| 1736443800 | 1082.23 | 6.55 | 0.61 | 1075.68 | 1085.69 | 1074.85 | 0 |
| 1736357400 | 1075.68 | 12.09 | 1.14 | 1063.59 | 1075.98 | 1061.97 | 0 |
| 1736271000 | 1063.59 | 3.1 | 0.29 | 1060.49 | 1065.48 | 1053.53 | 0 |
| 1736184600 | 1060.49 | -0.4 | -0.04 | 1060.89 | 1064.6 | 1055.06 | 0 |
| 1735925400 | 1060.89 | -11.02 | -1.03 | 1071.91 | 1071.91 | 1058.91 | 0 |
| 1735839000 | 1071.91 | 13.22 | 1.25 | 1058.69 | 1074.13 | 1054.21 | 0 |
| 1735666200 | 1058.69 | 7.35 | 0.70 | 1051.34 | 1059.21 | 1041.1 | 0 |
| 1735579800 | 1051.34 | -8.25 | -0.78 | 1059.59 | 1060.25 | 1046.19 | 0 |
| 1735320600 | 1059.59 | 3.2 | 0.30 | 1056.39 | 1061.68 | 1053.68 | 0 |
| 1735061400 | 1056.39 | 3.26 | 0.31 | 1053.13 | 1059.31 | 1052.97 | 0 |
| 1734975000 | 1053.13 | -5.72 | -0.54 | 1058.85 | 1058.85 | 1042.46 | 0 |
| 1734715800 | 1058.85 | -5.4 | -0.51 | 1064.25 | 1064.52 | 1050.21 | 0 |
| 1734629400 | 1064.25 | -21.17 | -1.95 | 1085.42 | 1085.42 | 1061.24 | 0 |
| 1734543000 | 1085.42 | 6.83 | 0.63 | 1078.59 | 1088.66 | 1078.59 | 0 |
| 1734456600 | 1078.59 | -5.75 | -0.53 | 1084.34 | 1084.51 | 1076.33 | 0 |
| 1734370200 | 1084.34 | -6.7 | -0.61 | 1091.04 | 1091.04 | 1082.51 | 0 |
| 1734111000 | 1091.04 | -2.08 | -0.19 | 1093.1199 | 1098.01 | 1087.73 | 0 |
| 1734024600 | 1093.1199 | 5.72 | 0.53 | 1087.4 | 1094.39 | 1083.47 | 0 |
| 1733938200 | 1087.4 | 6.37 | 0.59 | 1081.03 | 1096.1099 | 1077.81 | 0 |
| 1733851800 | 1081.03 | -0.7 | -0.06 | 1081.73 | 1085.45 | 1079.67 | 0 |
| 1733765400 | 1081.73 | -11.21 | -1.03 | 1092.94 | 1099.39 | 1076.45 | 0 |
| 1733506200 | 1092.94 | -6.14 | -0.56 | 1099.08 | 1099.08 | 1091.64 | 0 |
| 1733419800 | 1099.08 | 3.09 | 0.28 | 1095.99 | 1101.63 | 1093.74 | 0 |
| 1733333400 | 1095.99 | 4.2 | 0.38 | 1091.79 | 1097.58 | 1089.05 | 0 |
| 1733247000 | 1091.79 | -0.14 | -0.01 | 1091.93 | 1096.49 | 1088.96 | 0 |
| 1733160600 | 1091.93 | 10.46 | 0.97 | 1081.47 | 1091.93 | 1080.69 | 0 |
| 1732901400 | 1081.47 | 1.45 | 0.13 | 1080.02 | 1082.1099 | 1075.5 | 0 |
| 1732815000 | 1080.02 | -3.28 | -0.30 | 1083.3 | 1088.38 | 1078.47 | 0 |
| 1732728600 | 1083.3 | -1.16 | -0.11 | 1084.46 | 1087.65 | 1080.89 | 0 |
| 1732642200 | 1084.46 | 3.98 | 0.37 | 1080.48 | 1086.68 | 1079.02 | 0 |
| 1732555800 | 1080.48 | -0.47 | -0.04 | 1080.95 | 1088.01 | 1080.48 | 0 |
| 1732296600 | 1080.95 | 29.8 | 2.83 | 1051.15 | 1083.43 | 1051.15 | 0 |
| 1732210200 | 1051.15 | 16.49 | 1.59 | 1034.66 | 1052.26 | 1034.66 | 0 |
| 1732123800 | 1034.66 | -7.42 | -0.71 | 1042.08 | 1042.1099 | 1033.78 | 0 |
| 1732037400 | 1042.08 | -1.66 | -0.16 | 1043.74 | 1043.74 | 1031.14 | 0 |
| 1731951000 | 1043.74 | 9.09 | 0.88 | 1034.65 | 1043.74 | 1033.8 | 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
