Premium
FTSE 350 Personal & Household Goods (UB4520)
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 | 1.19 | 0.114908121783 | 1035.61 | 1067.08 | 1018.61 | 0 | 0 | IX |
| 4 | -27.14 | -2.5508957272 | 1063.94 | 1073.32 | 1005.86 | 0 | 0 | IX |
| 12 | -12.11 | -1.15453184735 | 1048.91 | 1073.32 | 998.3 | 0 | 0 | IX |
| 26 | -41.1 | -3.81296966323 | 1077.9 | 1085.79 | 996.79 | 0 | 0 | IX |
| 52 | 136.3 | 15.1360355358 | 900.5 | 1085.79 | 839.87 | 0 | 0 | IX |
| 156 | 161.63 | 18.4684118514 | 875.17 | 1085.79 | 839.87 | 0 | 0 | IX |
| 260 | 926.34 | 838.620315046 | 110.46 | 1085.79 | 110.46 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 1036.8 | -24.17 | -2.28 | 1060.97 | 1062.18 | 1034.33 | 0 |
| 1741627800 | 1060.97 | 10.68 | 1.02 | 1050.29 | 1067.08 | 1043.24 | 0 |
| 1741368600 | 1050.29 | 16.99 | 1.64 | 1033.3 | 1050.78 | 1029.14 | 0 |
| 1741282200 | 1033.3 | 1.39 | 0.13 | 1031.91 | 1034.08 | 1018.61 | 0 |
| 1741195800 | 1031.91 | -17.77 | -1.69 | 1049.68 | 1049.68 | 1030.68 | 0 |
| 1741109400 | 1049.68 | 14.07 | 1.36 | 1035.6099 | 1054.79 | 1034.2 | 0 |
| 1741023000 | 1035.6099 | 7.56 | 0.74 | 1028.05 | 1037.97 | 1023.41 | 0 |
| 1740763800 | 1028.05 | 4.8 | 0.47 | 1023.25 | 1031.22 | 1019.92 | 0 |
| 1740677400 | 1023.25 | 1.2 | 0.12 | 1022.05 | 1024.35 | 1006.93 | 0 |
| 1740591000 | 1022.05 | 0.39 | 0.04 | 1021.66 | 1024.92 | 1018.76 | 0 |
| 1740504600 | 1021.66 | -7.53 | -0.73 | 1029.19 | 1029.19 | 1007.95 | 0 |
| 1740418200 | 1029.19 | 14.64 | 1.44 | 1014.55 | 1029.19 | 1014.53 | 0 |
| 1740159000 | 1014.55 | 2.17 | 0.21 | 1012.38 | 1016.87 | 1009.41 | 0 |
| 1740072600 | 1012.38 | -6.79 | -0.67 | 1019.17 | 1021.59 | 1005.86 | 0 |
| 1739986200 | 1019.17 | 6.54 | 0.65 | 1012.63 | 1019.59 | 1010.1 | 0 |
| 1739899800 | 1012.63 | -13.02 | -1.27 | 1025.65 | 1027.67 | 1009.7 | 0 |
| 1739813400 | 1025.65 | 1.77 | 0.17 | 1023.88 | 1026.23 | 1016.36 | 0 |
| 1739554200 | 1023.88 | -8.88 | -0.86 | 1032.76 | 1034.69 | 1021.71 | 0 |
| 1739467800 | 1032.76 | -34.15 | -3.20 | 1066.91 | 1070.18 | 1016.08 | 0 |
| 1739381400 | 1066.91 | 0.19 | 0.02 | 1066.72 | 1070.78 | 1061.5 | 0 |
| 1739295000 | 1066.72 | 2.78 | 0.26 | 1063.94 | 1073.32 | 1063.94 | 0 |
| 1739208600 | 1063.94 | 2.55 | 0.24 | 1061.39 | 1069.1 | 1059.72 | 0 |
| 1738949400 | 1061.39 | 3.25 | 0.31 | 1058.14 | 1061.39 | 1055.94 | 0 |
| 1738863000 | 1058.14 | 4.44 | 0.42 | 1053.7 | 1065.85 | 1053.7 | 0 |
| 1738776600 | 1053.7 | 11.04 | 1.06 | 1042.66 | 1055.52 | 1037.24 | 0 |
| 1738690200 | 1042.66 | -3.52 | -0.34 | 1046.18 | 1046.73 | 1034.58 | 0 |
| 1738603800 | 1046.18 | -0.88 | -0.08 | 1047.06 | 1048.68 | 1037.44 | 0 |
| 1738344600 | 1047.06 | -5.44 | -0.52 | 1052.5 | 1055.23 | 1045.74 | 0 |
| 1738258200 | 1052.5 | 12.12 | 1.16 | 1040.38 | 1054.06 | 1038.1199 | 0 |
| 1738171800 | 1040.38 | -3.16 | -0.30 | 1043.54 | 1045.24 | 1032.04 | 0 |
| 1738085400 | 1043.54 | 6.18 | 0.60 | 1037.3599 | 1051.34 | 1037.31 | 0 |
| 1737999000 | 1037.3599 | 18.33 | 1.80 | 1019.03 | 1038.96 | 1017.44 | 0 |
| 1737739800 | 1019.03 | -10.79 | -1.05 | 1029.82 | 1030.22 | 1017.49 | 0 |
| 1737653400 | 1029.82 | 1.71 | 0.17 | 1028.1099 | 1033.52 | 1025.44 | 0 |
| 1737567000 | 1028.1099 | -6.89 | -0.67 | 1035 | 1037.34 | 1024.8 | 0 |
| 1737480600 | 1035 | 2.89 | 0.28 | 1032.1099 | 1036.2 | 1029.72 | 0 |
| 1737394200 | 1032.1099 | 3.92 | 0.38 | 1028.19 | 1034.55 | 1024.32 | 0 |
| 1737135000 | 1028.19 | 16 | 1.58 | 1012.19 | 1030.79 | 1012.15 | 0 |
| 1737048600 | 1012.19 | 10.13 | 1.01 | 1002.06 | 1012.19 | 1002.06 | 0 |
| 1736962200 | 1002.06 | 0.41 | 0.04 | 1001.65 | 1006.16 | 998.3 | 0 |
| 1736875800 | 1001.65 | -8.93 | -0.88 | 1010.58 | 1010.58 | 999.88 | 0 |
| 1736789400 | 1010.58 | -2.86 | -0.28 | 1011.27 | 1014.65 | 1007.29 | 0 |
| 1736530200 | 1013.44 | -11.55 | -1.13 | 1024.99 | 1029.3 | 1011.27 | 0 |
| 1736443800 | 1024.99 | 0.07 | 0.01 | 1024.92 | 1030.31 | 1021.39 | 0 |
| 1736357400 | 1024.92 | 4.35 | 0.43 | 1020.57 | 1025.68 | 1015.33 | 0 |
| 1736271000 | 1020.57 | 6.17 | 0.61 | 1014.4 | 1022.44 | 1006.98 | 0 |
| 1736184600 | 1014.4 | -18.45 | -1.79 | 1032.85 | 1032.85 | 1009.19 | 0 |
| 1735925400 | 1032.85 | -3.27 | -0.32 | 1036.1199 | 1040.93 | 1031.65 | 0 |
| 1735839000 | 1036.1199 | 10.57 | 1.03 | 1025.55 | 1038.59 | 1023.38 | 0 |
| 1735666200 | 1025.55 | 4.14 | 0.41 | 1021.41 | 1026.02 | 1015.54 | 0 |
| 1735579800 | 1021.41 | -7.29 | -0.71 | 1028.7 | 1028.74 | 1018.52 | 0 |
| 1735320600 | 1028.7 | 0.89 | 0.09 | 1027.81 | 1029.68 | 1021.82 | 0 |
| 1735061400 | 1027.81 | 2.95 | 0.29 | 1024.8599 | 1029.45 | 1024.8599 | 0 |
| 1734975000 | 1024.8599 | -0.58 | -0.06 | 1025.44 | 1027.97 | 1014.46 | 0 |
| 1734715800 | 1025.44 | -3.9 | -0.38 | 1029.34 | 1029.52 | 1017.87 | 0 |
| 1734629400 | 1029.34 | -7.65 | -0.74 | 1036.99 | 1036.99 | 1026.05 | 0 |
| 1734543000 | 1036.99 | -6.74 | -0.65 | 1043.73 | 1045.6099 | 1035.75 | 0 |
| 1734456600 | 1043.73 | -5.18 | -0.49 | 1048.91 | 1048.98 | 1036.59 | 0 |
| 1734370200 | 1048.91 | 1.9 | 0.18 | 1047.01 | 1049.91 | 1042.3 | 0 |
| 1734111000 | 1047.01 | 5.3 | 0.51 | 1041.71 | 1047.01 | 1041.51 | 0 |
| 1734024600 | 1041.71 | 3.89 | 0.37 | 1037.82 | 1041.96 | 1025.81 | 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
