Premium
FTSE 350 Technology (UB5510)
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 | 1.83 | 0.18012520178 | 1015.96 | 1026.1 | 999.77 | 0 | 0 | IX |
| 4 | -43.49 | -4.09788180311 | 1061.28 | 1125 | 999.77 | 0 | 0 | IX |
| 12 | -140.8 | -12.1527028543 | 1158.59 | 1167.54 | 999.77 | 0 | 0 | IX |
| 26 | -167.34 | -14.1199699611 | 1185.13 | 1221.85 | 981.19 | 0 | 0 | IX |
| 52 | -159.66 | -13.559811457 | 1177.45 | 1303.75 | 981.19 | 0 | 0 | IX |
| 156 | -121.6 | -10.6723773247 | 1139.39 | 1477.4 | 981.19 | 0 | 0 | IX |
| 260 | 871.99 | 598.072702332 | 145.8 | 1477.4 | 145.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1017.79 | -5.14 | -0.50 | 1022.93 | 1022.93 | 1015.22 | 0 |
| 1735061400 | 1022.93 | 6.29 | 0.62 | 1016.64 | 1026.1 | 1016.64 | 0 |
| 1734975000 | 1016.64 | 3.13 | 0.31 | 1013.51 | 1016.64 | 1005.67 | 0 |
| 1734715800 | 1013.51 | -2.45 | -0.24 | 1015.96 | 1017.26 | 999.77 | 0 |
| 1734629400 | 1015.96 | -22.09 | -2.13 | 1038.05 | 1038.05 | 1013.26 | 0 |
| 1734543000 | 1038.05 | -7.12 | -0.68 | 1045.17 | 1047.1199 | 1035.82 | 0 |
| 1734456600 | 1045.17 | -8.23 | -0.78 | 1053.4 | 1053.4 | 1035.25 | 0 |
| 1734370200 | 1053.4 | -11.34 | -1.07 | 1064.74 | 1070.35 | 1053.08 | 0 |
| 1734111000 | 1064.74 | -22.08 | -2.03 | 1086.82 | 1086.82 | 1063.18 | 0 |
| 1734024600 | 1086.82 | -17.02 | -1.54 | 1103.84 | 1117.45 | 1084.65 | 0 |
| 1733938200 | 1103.84 | 2.28 | 0.21 | 1101.56 | 1104.91 | 1088.59 | 0 |
| 1733851800 | 1101.56 | -14.37 | -1.29 | 1115.93 | 1115.93 | 1095.09 | 0 |
| 1733765400 | 1115.93 | 40.57 | 3.77 | 1075.3599 | 1125 | 1075.3599 | 0 |
| 1733506200 | 1075.3599 | -6.18 | -0.57 | 1081.54 | 1084.99 | 1072.1099 | 0 |
| 1733419800 | 1081.54 | -6.15 | -0.57 | 1087.69 | 1092.08 | 1080.04 | 0 |
| 1733333400 | 1087.69 | -10.68 | -0.97 | 1098.3699 | 1098.3699 | 1083.21 | 0 |
| 1733247000 | 1098.3699 | 11.37 | 1.05 | 1087 | 1108.8 | 1087 | 0 |
| 1733160600 | 1087 | 4.07 | 0.38 | 1082.93 | 1092.53 | 1075.16 | 0 |
| 1732901400 | 1082.93 | 21.65 | 2.04 | 1061.28 | 1082.93 | 1061.28 | 0 |
| 1732815000 | 1061.28 | -2.92 | -0.27 | 1064.2 | 1066.77 | 1058.14 | 0 |
| 1732728600 | 1064.2 | -2.41 | -0.23 | 1066.6099 | 1080.25 | 1060.52 | 0 |
| 1732642200 | 1066.6099 | -19.64 | -1.81 | 1086.25 | 1086.58 | 1065.48 | 0 |
| 1732555800 | 1086.25 | 16.54 | 1.55 | 1069.71 | 1089.07 | 1069.71 | 0 |
| 1732296600 | 1069.71 | 1.93 | 0.18 | 1067.78 | 1077.43 | 1062.15 | 0 |
| 1732210200 | 1067.78 | 2.42 | 0.23 | 1065.3599 | 1071.66 | 1060.92 | 0 |
| 1732123800 | 1065.3599 | 6.52 | 0.62 | 1058.84 | 1072.54 | 1058.82 | 0 |
| 1732037400 | 1058.84 | -3.05 | -0.29 | 1061.89 | 1076.74 | 1055.71 | 0 |
| 1731951000 | 1061.89 | 13.93 | 1.33 | 1047.96 | 1063.78 | 1047.96 | 0 |
| 1731691800 | 1047.96 | 14.63 | 1.42 | 1033.33 | 1057.3699 | 1028.47 | 0 |
| 1731605400 | 1033.33 | -2.22 | -0.21 | 1035.55 | 1037.13 | 1018.12 | 0 |
| 1731519000 | 1035.55 | 1.68 | 0.16 | 1033.8699 | 1049.57 | 1031.91 | 0 |
| 1731432600 | 1033.8699 | -31.91 | -2.99 | 1065.78 | 1065.78 | 1028.84 | 0 |
| 1731346200 | 1065.78 | -21.06 | -1.94 | 1086.84 | 1090.27 | 1064.23 | 0 |
| 1731087000 | 1086.84 | -51.68 | -4.54 | 1138.52 | 1138.52 | 1081.13 | 0 |
| 1731000600 | 1138.52 | 35.88 | 3.25 | 1102.64 | 1146.18 | 1102.64 | 0 |
| 1730914200 | 1102.64 | -10.15 | -0.91 | 1112.79 | 1130.51 | 1084.33 | 0 |
| 1730827800 | 1112.79 | 3.92 | 0.35 | 1108.8699 | 1117.66 | 1108.55 | 0 |
| 1730741400 | 1108.8699 | -1.76 | -0.16 | 1110.63 | 1121.17 | 1108.8699 | 0 |
| 1730482200 | 1110.63 | 2.54 | 0.23 | 1108.09 | 1118.97 | 1107.32 | 0 |
| 1730395800 | 1108.09 | -7.5 | -0.67 | 1115.59 | 1117.35 | 1099.76 | 0 |
| 1730309400 | 1115.59 | -11.99 | -1.06 | 1127.58 | 1132.04 | 1114.08 | 0 |
| 1730223000 | 1127.58 | 6.13 | 0.55 | 1121.45 | 1138.98 | 1112.91 | 0 |
| 1730136600 | 1121.45 | 6.75 | 0.61 | 1114.7 | 1125.1 | 1112.17 | 0 |
| 1729873800 | 1114.7 | 17.07 | 1.56 | 1097.63 | 1118.58 | 1093.77 | 0 |
| 1729787400 | 1097.63 | 2.24 | 0.20 | 1095.39 | 1118.5 | 1095.3699 | 0 |
| 1729701000 | 1095.39 | -17.96 | -1.61 | 1113.35 | 1113.35 | 1092.9 | 0 |
| 1729614600 | 1113.35 | 6.63 | 0.60 | 1106.72 | 1117.07 | 1103.25 | 0 |
| 1729528200 | 1106.72 | -5.06 | -0.46 | 1111.78 | 1127.21 | 1106.56 | 0 |
| 1729269000 | 1111.78 | 14.67 | 1.34 | 1097.1099 | 1123.34 | 1097.1099 | 0 |
| 1729182600 | 1097.1099 | -1.96 | -0.18 | 1099.07 | 1104.29 | 1083.42 | 0 |
| 1729096200 | 1099.07 | 8.71 | 0.80 | 1090.3599 | 1107.66 | 1090.3599 | 0 |
| 1729009800 | 1090.3599 | -32.4 | -2.89 | 1122.76 | 1122.76 | 1086.31 | 0 |
| 1728923400 | 1122.76 | -0.91 | -0.08 | 1123.67 | 1129.44 | 1110.46 | 0 |
| 1728664200 | 1123.67 | 5.55 | 0.50 | 1118.1199 | 1130.03 | 1117.54 | 0 |
| 1728577800 | 1118.1199 | 3.36 | 0.30 | 1114.76 | 1120.49 | 1101.29 | 0 |
| 1728491400 | 1114.76 | 6.64 | 0.60 | 1108.1199 | 1117.07 | 1099.56 | 0 |
| 1728405000 | 1108.1199 | -57.52 | -4.93 | 1165.64 | 1165.64 | 1104.1 | 0 |
| 1728318600 | 1165.64 | 4 | 0.34 | 1161.64 | 1167.54 | 1153.95 | 0 |
| 1728059400 | 1161.64 | 3.05 | 0.26 | 1158.59 | 1166.77 | 1153.31 | 0 |
| 1727973000 | 1158.59 | -13.99 | -1.19 | 1172.58 | 1172.94 | 1153.89 | 0 |
| 1727886600 | 1172.58 | 12.81 | 1.10 | 1159.77 | 1182.58 | 1159.77 | 0 |
| 1727800200 | 1159.77 | 2.76 | 0.24 | 1157.01 | 1167.98 | 1148.68 | 0 |
| 1727713800 | 1157.01 | -3.49 | -0.30 | 1160.5 | 1185.56 | 1155.77 | 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
