Premium
FTSE 350 Media (UB4510)
FTSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.9 | -2.29222407065 | 1304.41 | 1320.62 | 1265.56 | 0 | 0 | IX |
| 4 | 20.92 | 1.66880718576 | 1253.59 | 1320.62 | 1253.22 | 0 | 0 | IX |
| 12 | 22.56 | 1.80198889732 | 1251.95 | 1320.62 | 1206.15 | 0 | 0 | IX |
| 26 | 97.66 | 8.29842375834 | 1176.85 | 1320.62 | 1157.25 | 0 | 0 | IX |
| 52 | 103.82 | 8.8682742656 | 1170.69 | 1320.62 | 1136.98 | 0 | 0 | IX |
| 156 | -146.89 | -10.3341775714 | 1421.4 | 1547.92 | 1136.98 | 0 | 0 | IX |
| 260 | 1201.11 | 1636.38964578 | 73.4 | 1547.92 | 73.4 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1274.51 | -6.15 | -0.48 | 1280.66 | 1280.94 | 1265.56 | 0 |
| 1734629400 | 1280.66 | -8.08 | -0.63 | 1288.74 | 1288.76 | 1269.89 | 0 |
| 1734543000 | 1288.74 | -0.62 | -0.05 | 1289.3599 | 1293.6 | 1283.3599 | 0 |
| 1734456600 | 1289.3599 | -23.34 | -1.78 | 1312.7 | 1312.7 | 1289.3599 | 0 |
| 1734370200 | 1312.7 | -7.92 | -0.60 | 1320.6199 | 1320.6199 | 1310.26 | 0 |
| 1734111000 | 1320.6199 | 16.21 | 1.24 | 1304.41 | 1320.6199 | 1304.4 | 0 |
| 1734024600 | 1304.41 | 6.53 | 0.50 | 1297.88 | 1308.4 | 1295.26 | 0 |
| 1733938200 | 1297.88 | 13.78 | 1.07 | 1284.1 | 1297.88 | 1281.76 | 0 |
| 1733851800 | 1284.1 | 0.69 | 0.05 | 1283.41 | 1284.13 | 1277.32 | 0 |
| 1733765400 | 1283.41 | 2.2 | 0.17 | 1281.21 | 1285.73 | 1276.63 | 0 |
| 1733506200 | 1281.21 | -4.26 | -0.33 | 1285.47 | 1290.69 | 1281.1099 | 0 |
| 1733419800 | 1285.47 | 22.34 | 1.77 | 1263.13 | 1285.47 | 1262.51 | 0 |
| 1733333400 | 1263.13 | -2.49 | -0.20 | 1265.6199 | 1265.75 | 1259.72 | 0 |
| 1733247000 | 1265.6199 | -11.8 | -0.92 | 1277.42 | 1278.08 | 1265.56 | 0 |
| 1733160600 | 1277.42 | 6.19 | 0.49 | 1271.23 | 1280.26 | 1269.42 | 0 |
| 1732901400 | 1271.23 | -1.67 | -0.13 | 1272.9 | 1276.28 | 1264.74 | 0 |
| 1732815000 | 1272.9 | -7.22 | -0.56 | 1280.1199 | 1281.93 | 1270.05 | 0 |
| 1732728600 | 1280.1199 | 4.61 | 0.36 | 1275.51 | 1280.78 | 1270.82 | 0 |
| 1732642200 | 1275.51 | -1.93 | -0.15 | 1277.44 | 1282.25 | 1261.18 | 0 |
| 1732555800 | 1277.44 | 3.87 | 0.30 | 1273.57 | 1281.18 | 1273.4 | 0 |
| 1732296600 | 1273.57 | 19.98 | 1.59 | 1253.59 | 1273.57 | 1253.22 | 0 |
| 1732210200 | 1253.59 | -0.16 | -0.01 | 1253.75 | 1255 | 1248.93 | 0 |
| 1732123800 | 1253.75 | 2.67 | 0.21 | 1251.08 | 1256.4 | 1249.09 | 0 |
| 1732037400 | 1251.08 | 8.32 | 0.67 | 1242.76 | 1251.97 | 1236.85 | 0 |
| 1731951000 | 1242.76 | 7.47 | 0.60 | 1235.29 | 1242.76 | 1235.19 | 0 |
| 1731691800 | 1235.29 | 4.39 | 0.36 | 1230.9 | 1242.18 | 1229.75 | 0 |
| 1731605400 | 1230.9 | 10.22 | 0.84 | 1220.68 | 1232.94 | 1214.8699 | 0 |
| 1731519000 | 1220.68 | 0.44 | 0.04 | 1220.24 | 1221.93 | 1215 | 0 |
| 1731432600 | 1220.24 | 0.67 | 0.05 | 1219.57 | 1223.04 | 1210.1 | 0 |
| 1731346200 | 1219.57 | 5.45 | 0.45 | 1214.1199 | 1222.71 | 1213.57 | 0 |
| 1731087000 | 1214.1199 | -5.97 | -0.49 | 1220.09 | 1220.6 | 1206.8 | 0 |
| 1731000600 | 1220.09 | 3.33 | 0.27 | 1216.76 | 1228.77 | 1216.76 | 0 |
| 1730914200 | 1216.76 | -6.77 | -0.55 | 1223.53 | 1251.1199 | 1212.58 | 0 |
| 1730827800 | 1223.53 | 4.95 | 0.41 | 1218.58 | 1225.44 | 1216.01 | 0 |
| 1730741400 | 1218.58 | -3.93 | -0.32 | 1222.51 | 1230.07 | 1218.58 | 0 |
| 1730482200 | 1222.51 | 5.54 | 0.46 | 1216.97 | 1228.51 | 1215.99 | 0 |
| 1730395800 | 1216.97 | -1.79 | -0.15 | 1218.76 | 1218.85 | 1206.15 | 0 |
| 1730309400 | 1218.76 | -9.65 | -0.79 | 1228.41 | 1228.49 | 1214.6199 | 0 |
| 1730223000 | 1228.41 | -16.96 | -1.36 | 1245.3699 | 1249.05 | 1228.41 | 0 |
| 1730136600 | 1245.3699 | 2.86 | 0.23 | 1242.51 | 1248.34 | 1240.01 | 0 |
| 1729873800 | 1242.51 | -0.86 | -0.07 | 1243.3699 | 1246.16 | 1239.07 | 0 |
| 1729787400 | 1243.3699 | -2.74 | -0.22 | 1246.1099 | 1255.04 | 1243.3699 | 0 |
| 1729701000 | 1246.1099 | -6.8 | -0.54 | 1252.91 | 1262.1 | 1244.81 | 0 |
| 1729614600 | 1252.91 | 1.97 | 0.16 | 1250.94 | 1255.26 | 1242.64 | 0 |
| 1729528200 | 1250.94 | -8.29 | -0.66 | 1259.23 | 1263.1099 | 1249.85 | 0 |
| 1729269000 | 1259.23 | -14.08 | -1.11 | 1273.31 | 1273.33 | 1254.32 | 0 |
| 1729182600 | 1273.31 | 10.36 | 0.82 | 1262.95 | 1276.72 | 1262.21 | 0 |
| 1729096200 | 1262.95 | 11.55 | 0.92 | 1251.4 | 1268.22 | 1249.17 | 0 |
| 1729009800 | 1251.4 | 6.79 | 0.55 | 1244.6099 | 1255.3599 | 1243.07 | 0 |
| 1728923400 | 1244.6099 | 6.13 | 0.49 | 1238.48 | 1245.6099 | 1235.91 | 0 |
| 1728664200 | 1238.48 | -1.6 | -0.13 | 1240.08 | 1240.08 | 1234.14 | 0 |
| 1728577800 | 1240.08 | -1.18 | -0.10 | 1241.26 | 1242.66 | 1235.43 | 0 |
| 1728491400 | 1241.26 | 7.97 | 0.65 | 1233.29 | 1241.79 | 1233.14 | 0 |
| 1728405000 | 1233.29 | -2.99 | -0.24 | 1236.28 | 1238.9 | 1229.76 | 0 |
| 1728318600 | 1236.28 | -0.58 | -0.05 | 1236.8599 | 1243.03 | 1233.33 | 0 |
| 1728059400 | 1236.8599 | -2.06 | -0.17 | 1238.92 | 1239.39 | 1229.63 | 0 |
| 1727973000 | 1238.92 | -3.25 | -0.26 | 1242.17 | 1243.93 | 1233.72 | 0 |
| 1727886600 | 1242.17 | -8.7 | -0.70 | 1250.8699 | 1250.8699 | 1239.14 | 0 |
| 1727800200 | 1250.8699 | 5.19 | 0.42 | 1245.68 | 1258.06 | 1245.68 | 0 |
| 1727713800 | 1245.68 | -18.08 | -1.43 | 1263.76 | 1263.76 | 1244.95 | 0 |
| 1727454600 | 1263.76 | 11.81 | 0.94 | 1251.95 | 1264.45 | 1250.76 | 0 |
| 1727368200 | 1251.95 | 7.64 | 0.61 | 1244.31 | 1260.46 | 1236.57 | 0 |
| 1727281800 | 1244.31 | -8.96 | -0.71 | 1253.27 | 1253.75 | 1241.19 | 0 |
| 1727195400 | 1253.27 | 3.4 | 0.27 | 1249.8699 | 1257.3699 | 1244.05 | 0 |
| 1727109000 | 1249.8699 | 13.79 | 1.12 | 1236.08 | 1249.8699 | 1234.42 | 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
