Premium
FTSE 350 Telecommunications (UB5520)
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 | -25.62 | -2.2990362354 | 1114.38 | 1153.13 | 1083.09 | 0 | 0 | IX |
| 4 | -8.42 | -0.767421936237 | 1097.18 | 1153.13 | 1083.09 | 0 | 0 | IX |
| 12 | -37.9 | -3.36392523033 | 1126.66 | 1153.13 | 1046.23 | 0 | 0 | IX |
| 26 | -151.56 | -12.2194272446 | 1240.32 | 1328.62 | 1046.23 | 0 | 0 | IX |
| 52 | -350.73 | -24.3648792281 | 1439.49 | 1537.3 | 1046.23 | 0 | 0 | IX |
| 156 | -832.53 | -43.3318239308 | 1921.29 | 2221.75 | 1046.23 | 0 | 0 | IX |
| 260 | 984.3 | 942.274554854 | 104.46 | 2787.17 | 104.46 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1107.98 | -24.93 | -2.20 | 1132.91 | 1147.08 | 1107.98 | 0 |
| 1741368600 | 1132.91 | -19.3 | -1.68 | 1152.21 | 1152.21 | 1125.31 | 0 |
| 1741282200 | 1152.21 | 30.05 | 2.68 | 1122.16 | 1153.13 | 1122.16 | 0 |
| 1741195800 | 1122.16 | 27.79 | 2.54 | 1094.3699 | 1134.65 | 1093.8699 | 0 |
| 1741109400 | 1094.3699 | -20.01 | -1.80 | 1114.38 | 1119.23 | 1089.77 | 0 |
| 1741023000 | 1114.38 | -0.05 | -0.00 | 1114.43 | 1125.06 | 1104.1199 | 0 |
| 1740763800 | 1114.43 | 7.64 | 0.69 | 1106.79 | 1121.07 | 1094.8699 | 0 |
| 1740677400 | 1106.79 | -26.93 | -2.38 | 1133.72 | 1133.72 | 1103.83 | 0 |
| 1740591000 | 1133.72 | 23.65 | 2.13 | 1110.07 | 1136.07 | 1108.22 | 0 |
| 1740504600 | 1110.07 | -4.08 | -0.37 | 1114.15 | 1140.64 | 1098.17 | 0 |
| 1740418200 | 1114.15 | -1.12 | -0.10 | 1115.27 | 1122.45 | 1109.27 | 0 |
| 1740159000 | 1115.27 | 10.48 | 0.95 | 1104.79 | 1124.54 | 1104.79 | 0 |
| 1740072600 | 1104.79 | -4.75 | -0.43 | 1109.54 | 1118.13 | 1102.73 | 0 |
| 1739986200 | 1109.54 | -17.33 | -1.54 | 1126.8699 | 1128.03 | 1107.1 | 0 |
| 1739899800 | 1126.8699 | 2.7 | 0.24 | 1124.17 | 1134.49 | 1117.27 | 0 |
| 1739813400 | 1124.17 | -11.78 | -1.04 | 1135.95 | 1135.95 | 1124.1199 | 0 |
| 1739554200 | 1135.95 | 11.42 | 1.02 | 1124.53 | 1142.06 | 1123.84 | 0 |
| 1739467800 | 1124.53 | 18.2 | 1.65 | 1106.33 | 1127.76 | 1105.71 | 0 |
| 1739381400 | 1106.33 | 15.77 | 1.45 | 1090.56 | 1120.18 | 1090.05 | 0 |
| 1739295000 | 1090.56 | -6.62 | -0.60 | 1097.18 | 1097.18 | 1084.85 | 0 |
| 1739208600 | 1097.18 | 8.6 | 0.79 | 1088.58 | 1102.43 | 1088.58 | 0 |
| 1738949400 | 1088.58 | -14.47 | -1.31 | 1103.05 | 1111.47 | 1088.04 | 0 |
| 1738863000 | 1103.05 | 8.6 | 0.79 | 1094.45 | 1112.33 | 1093.8 | 0 |
| 1738776600 | 1094.45 | -15.28 | -1.38 | 1109.73 | 1114.32 | 1087.49 | 0 |
| 1738690200 | 1109.73 | 0.88 | 0.08 | 1108.85 | 1121.15 | 1103.23 | 0 |
| 1738603800 | 1108.85 | -28.67 | -2.52 | 1137.52 | 1137.66 | 1101.7 | 0 |
| 1738344600 | 1137.52 | -7.91 | -0.69 | 1145.43 | 1147.09 | 1134.88 | 0 |
| 1738258200 | 1145.43 | 11.11 | 0.98 | 1134.32 | 1151.74 | 1132.54 | 0 |
| 1738171800 | 1134.32 | -0.03 | -0.00 | 1134.35 | 1144.46 | 1127.82 | 0 |
| 1738085400 | 1134.35 | 13.87 | 1.24 | 1120.48 | 1136.33 | 1113.66 | 0 |
| 1737999000 | 1120.48 | 16.17 | 1.46 | 1104.31 | 1134.58 | 1096 | 0 |
| 1737739800 | 1104.31 | -0.88 | -0.08 | 1105.19 | 1126.14 | 1101.46 | 0 |
| 1737653400 | 1105.19 | -12.95 | -1.16 | 1118.14 | 1121.13 | 1104.6 | 0 |
| 1737567000 | 1118.14 | -14.12 | -1.25 | 1132.26 | 1139 | 1116.83 | 0 |
| 1737480600 | 1132.26 | 9.79 | 0.87 | 1122.47 | 1135.29 | 1119.42 | 0 |
| 1737394200 | 1122.47 | 4.89 | 0.44 | 1117.58 | 1129.31 | 1112.28 | 0 |
| 1737135000 | 1117.58 | 23.13 | 2.11 | 1094.45 | 1123.35 | 1092.89 | 0 |
| 1737048600 | 1094.45 | 9.78 | 0.90 | 1084.67 | 1096.4 | 1083.97 | 0 |
| 1736962200 | 1084.67 | 31.4 | 2.98 | 1053.27 | 1084.78 | 1053.27 | 0 |
| 1736875800 | 1053.27 | -14.72 | -1.38 | 1067.99 | 1082.78 | 1046.23 | 0 |
| 1736789400 | 1067.99 | -3.26 | -0.30 | 1074.49 | 1074.66 | 1067.1199 | 0 |
| 1736530200 | 1071.25 | -32.25 | -2.92 | 1103.5 | 1103.5 | 1071.01 | 0 |
| 1736443800 | 1103.5 | 11.81 | 1.08 | 1091.69 | 1108.4 | 1082.6 | 0 |
| 1736357400 | 1091.69 | -13.48 | -1.22 | 1105.17 | 1112.52 | 1083.78 | 0 |
| 1736271000 | 1105.17 | -3.39 | -0.31 | 1108.56 | 1117.1099 | 1097.05 | 0 |
| 1736184600 | 1108.56 | 14.46 | 1.32 | 1094.1 | 1113.58 | 1093.3599 | 0 |
| 1735925400 | 1094.1 | -17.8 | -1.60 | 1111.9 | 1116.8 | 1094 | 0 |
| 1735839000 | 1111.9 | -7.49 | -0.67 | 1119.39 | 1125.69 | 1107.99 | 0 |
| 1735666200 | 1119.39 | 10.94 | 0.99 | 1108.45 | 1119.78 | 1102.18 | 0 |
| 1735579800 | 1108.45 | -4.84 | -0.43 | 1113.29 | 1113.29 | 1103.97 | 0 |
| 1735320600 | 1113.29 | -14.47 | -1.28 | 1127.76 | 1130.44 | 1113.09 | 0 |
| 1735061400 | 1127.76 | 14.27 | 1.28 | 1113.49 | 1127.76 | 1111.64 | 0 |
| 1734975000 | 1113.49 | 8.16 | 0.74 | 1105.33 | 1114.03 | 1100.31 | 0 |
| 1734715800 | 1105.33 | 2.69 | 0.24 | 1102.64 | 1106.18 | 1091.63 | 0 |
| 1734629400 | 1102.64 | -13.13 | -1.18 | 1115.77 | 1115.77 | 1094.59 | 0 |
| 1734543000 | 1115.77 | -7.96 | -0.71 | 1123.73 | 1128.89 | 1112.24 | 0 |
| 1734456600 | 1123.73 | -2.93 | -0.26 | 1126.66 | 1133.02 | 1115.29 | 0 |
| 1734370200 | 1126.66 | -2.83 | -0.25 | 1129.49 | 1144.9 | 1122.6199 | 0 |
| 1734111000 | 1129.49 | -13.54 | -1.18 | 1143.03 | 1143.63 | 1126.31 | 0 |
| 1734024600 | 1143.03 | -7.02 | -0.61 | 1150.05 | 1155.41 | 1138.31 | 0 |
| 1733938200 | 1150.05 | 7.27 | 0.64 | 1142.78 | 1152 | 1135.53 | 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
