Premium
FTSE 350 Real Estate Index (UB5010)
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 | -27.24 | -1.65426775575 | 1646.65 | 1652.88 | 1578.21 | 0 | 0 | IX |
| 4 | -30.55 | -1.85156003782 | 1649.96 | 1676.3 | 1578.21 | 0 | 0 | IX |
| 12 | 0.51 | 0.0315028723207 | 1618.9 | 1739.08 | 1575.37 | 0 | 0 | IX |
| 26 | 237.04 | 17.1473628623 | 1382.37 | 1739.08 | 1359.19 | 0 | 0 | IX |
| 52 | 372.69 | 29.8936409138 | 1246.72 | 1739.08 | 1180.15 | 0 | 0 | IX |
| 156 | 503.19 | 45.079822974 | 1116.22 | 1739.08 | 777.63 | 0 | 0 | IX |
| 260 | 1512.2 | 1410.50275161 | 107.21 | 1739.08 | 107.21 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1619.41 | 18.1 | 1.13 | 1601.31 | 1619.41 | 1596.63 | 0 |
| 1734975000 | 1601.31 | 1.11 | 0.07 | 1600.2 | 1602.48 | 1588.33 | 0 |
| 1734715800 | 1600.2 | -1.41 | -0.09 | 1601.6099 | 1601.6099 | 1578.21 | 0 |
| 1734629400 | 1601.6099 | -12.25 | -0.76 | 1613.8599 | 1618.48 | 1590.81 | 0 |
| 1734543000 | 1613.8599 | 7.37 | 0.46 | 1606.49 | 1628.13 | 1603.16 | 0 |
| 1734456600 | 1606.49 | -40.16 | -2.44 | 1646.65 | 1652.88 | 1602.93 | 0 |
| 1734370200 | 1646.65 | -3.64 | -0.22 | 1650.29 | 1656.03 | 1635.84 | 0 |
| 1734111000 | 1650.29 | 3.87 | 0.24 | 1646.42 | 1658.65 | 1636.05 | 0 |
| 1734024600 | 1646.42 | -16.34 | -0.98 | 1662.76 | 1674.77 | 1645.01 | 0 |
| 1733938200 | 1662.76 | 11.72 | 0.71 | 1651.04 | 1668.39 | 1639.91 | 0 |
| 1733851800 | 1651.04 | -10.57 | -0.64 | 1661.6099 | 1661.6099 | 1643.5 | 0 |
| 1733765400 | 1661.6099 | -3.65 | -0.22 | 1665.26 | 1668.84 | 1652.72 | 0 |
| 1733506200 | 1665.26 | 16.68 | 1.01 | 1648.58 | 1676.3 | 1645.19 | 0 |
| 1733419800 | 1648.58 | -8.21 | -0.50 | 1656.79 | 1674.34 | 1635.41 | 0 |
| 1733333400 | 1656.79 | 11.03 | 0.67 | 1645.76 | 1659.94 | 1642.34 | 0 |
| 1733247000 | 1645.76 | 20.9 | 1.29 | 1624.8599 | 1645.76 | 1624.8599 | 0 |
| 1733160600 | 1624.8599 | -11.54 | -0.71 | 1636.4 | 1646.92 | 1620.22 | 0 |
| 1732901400 | 1636.4 | -9.19 | -0.56 | 1645.59 | 1659.44 | 1631.66 | 0 |
| 1732815000 | 1645.59 | 3.55 | 0.22 | 1642.04 | 1665.13 | 1642.04 | 0 |
| 1732728600 | 1642.04 | 13.12 | 0.81 | 1628.92 | 1646.76 | 1628.92 | 0 |
| 1732642200 | 1628.92 | -21.04 | -1.28 | 1649.96 | 1653.28 | 1624.52 | 0 |
| 1732555800 | 1649.96 | 9.6 | 0.59 | 1640.3599 | 1654.68 | 1627.99 | 0 |
| 1732296600 | 1640.3599 | 25.67 | 1.59 | 1614.69 | 1642.33 | 1614.69 | 0 |
| 1732210200 | 1614.69 | 4.11 | 0.26 | 1610.58 | 1620.47 | 1601.92 | 0 |
| 1732123800 | 1610.58 | -25.9 | -1.58 | 1636.48 | 1656.48 | 1602.95 | 0 |
| 1732037400 | 1636.48 | 9.89 | 0.61 | 1626.59 | 1636.48 | 1615.82 | 0 |
| 1731951000 | 1626.59 | -19.43 | -1.18 | 1646.02 | 1662.8 | 1616.6099 | 0 |
| 1731691800 | 1646.02 | 3.75 | 0.23 | 1642.27 | 1659.66 | 1627.32 | 0 |
| 1731605400 | 1642.27 | 1.84 | 0.11 | 1640.43 | 1651.34 | 1617.73 | 0 |
| 1731519000 | 1640.43 | -2.08 | -0.13 | 1642.51 | 1660.56 | 1634.18 | 0 |
| 1731432600 | 1642.51 | -37.22 | -2.22 | 1679.73 | 1679.73 | 1642.51 | 0 |
| 1731346200 | 1679.73 | 40.99 | 2.50 | 1638.74 | 1681.13 | 1635.31 | 0 |
| 1731087000 | 1638.74 | -24.85 | -1.49 | 1663.59 | 1665.67 | 1638.74 | 0 |
| 1731000600 | 1663.59 | 6.18 | 0.37 | 1657.41 | 1670.52 | 1652.45 | 0 |
| 1730914200 | 1657.41 | -6.58 | -0.40 | 1663.99 | 1702.69 | 1650.84 | 0 |
| 1730827800 | 1663.99 | -10.11 | -0.60 | 1674.1 | 1691.91 | 1663.29 | 0 |
| 1730741400 | 1674.1 | -12.85 | -0.76 | 1686.95 | 1698.53 | 1674.1 | 0 |
| 1730482200 | 1686.95 | 5.18 | 0.31 | 1681.77 | 1706.36 | 1679.91 | 0 |
| 1730395800 | 1681.77 | -30.05 | -1.76 | 1711.82 | 1714.84 | 1663.32 | 0 |
| 1730309400 | 1711.82 | 17.94 | 1.06 | 1693.88 | 1739.08 | 1689.64 | 0 |
| 1730223000 | 1693.88 | -8.53 | -0.50 | 1702.41 | 1704.33 | 1683.74 | 0 |
| 1730136600 | 1702.41 | 10.17 | 0.60 | 1692.24 | 1709.31 | 1690.68 | 0 |
| 1729873800 | 1692.24 | -0.21 | -0.01 | 1692.45 | 1710.14 | 1686.04 | 0 |
| 1729787400 | 1692.45 | -20.79 | -1.21 | 1713.24 | 1719.03 | 1692.45 | 0 |
| 1729701000 | 1713.24 | -9.83 | -0.57 | 1723.07 | 1725.26 | 1704.38 | 0 |
| 1729614600 | 1723.07 | 63.66 | 3.84 | 1659.41 | 1723.07 | 1648.73 | 0 |
| 1729528200 | 1659.41 | -34.58 | -2.04 | 1693.99 | 1698.22 | 1653.6099 | 0 |
| 1729269000 | 1693.99 | -5.37 | -0.32 | 1699.36 | 1699.36 | 1685.48 | 0 |
| 1729182600 | 1699.36 | 24.51 | 1.46 | 1674.85 | 1702.08 | 1669.48 | 0 |
| 1729096200 | 1674.85 | 42.89 | 2.63 | 1631.96 | 1680.69 | 1631.96 | 0 |
| 1729009800 | 1631.96 | 8.02 | 0.49 | 1623.94 | 1634.09 | 1613.3699 | 0 |
| 1728923400 | 1623.94 | 4.77 | 0.29 | 1619.17 | 1623.94 | 1609.3 | 0 |
| 1728664200 | 1619.17 | 15.09 | 0.94 | 1604.08 | 1623.47 | 1591.64 | 0 |
| 1728577800 | 1604.08 | -18.54 | -1.14 | 1622.6199 | 1625.01 | 1600.6199 | 0 |
| 1728491400 | 1622.6199 | 36.25 | 2.29 | 1586.3699 | 1622.6199 | 1586.3699 | 0 |
| 1728405000 | 1586.3699 | -20.36 | -1.27 | 1606.73 | 1608.77 | 1582.89 | 0 |
| 1728318600 | 1606.73 | -3.63 | -0.23 | 1610.3599 | 1616.05 | 1589.05 | 0 |
| 1728059400 | 1610.3599 | 29.37 | 1.86 | 1580.99 | 1617.55 | 1577.73 | 0 |
| 1727973000 | 1580.99 | -3.98 | -0.25 | 1584.97 | 1589.93 | 1575.3699 | 0 |
| 1727886600 | 1584.97 | -18.65 | -1.16 | 1603.6199 | 1603.6199 | 1580.31 | 0 |
| 1727800200 | 1603.6199 | -15.28 | -0.94 | 1618.9 | 1625.44 | 1597.6199 | 0 |
| 1727713800 | 1618.9 | -15.44 | -0.94 | 1634.34 | 1639.26 | 1606.74 | 0 |
| 1727454600 | 1634.34 | 7.23 | 0.44 | 1627.1099 | 1634.34 | 1615.93 | 0 |
| 1727368200 | 1627.1099 | 30.07 | 1.88 | 1597.04 | 1639.16 | 1594.07 | 0 |
| 1727281800 | 1597.04 | -3.47 | -0.22 | 1600.51 | 1620.01 | 1593.15 | 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
