Premium
FTSE 100 Equally Weighted Index (UKXEQ)
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 | 0.73 | 0.406232609905 | 179.7 | 181.06 | 178.3 | 0 | 0 | IX |
| 4 | 0.59 | 0.328069395018 | 179.84 | 183.28 | 177.31 | 0 | 0 | IX |
| 12 | 4.23 | 2.40068104427 | 176.2 | 183.28 | 167.26 | 0 | 0 | IX |
| 26 | 6.74 | 3.88047671138 | 173.69 | 183.28 | 167.26 | 0 | 0 | IX |
| 52 | 17.12 | 10.4831302431 | 163.31 | 183.28 | 161.53 | 0 | 0 | IX |
| 156 | 11.36 | 6.71911042763 | 169.07 | 183.28 | 131.79 | 0 | 0 | IX |
| 260 | 29.3 | 19.387282472 | 151.13 | 183.28 | 104.34 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 180.04 | -0.81 | -0.45 | 180.85 | 180.85 | 179.01 | 0 |
| 1740591000 | 180.85 | 1.84 | 1.03 | 179.01 | 181.06 | 179.01 | 0 |
| 1740504600 | 179.01 | -0.46 | -0.26 | 179.47 | 180.1 | 178.56 | 0 |
| 1740418200 | 179.47 | -0.3 | -0.17 | 179.77 | 180.27 | 178.3 | 0 |
| 1740159000 | 179.77 | 0.07 | 0.04 | 179.7 | 180.81 | 179.56 | 0 |
| 1740072600 | 179.7 | -0.51 | -0.28 | 180.21 | 180.94 | 179.3 | 0 |
| 1739986200 | 180.21 | -1.88 | -1.03 | 182.09 | 182.09 | 179.81 | 0 |
| 1739899800 | 182.09 | -0.62 | -0.34 | 182.71 | 182.93 | 181.86 | 0 |
| 1739813400 | 182.71 | 0.56 | 0.31 | 182.15 | 182.71 | 181.93 | 0 |
| 1739554200 | 182.15 | -0.34 | -0.19 | 182.49 | 182.89 | 181.9 | 0 |
| 1739467800 | 182.49 | 0.64 | 0.35 | 181.85 | 183.28 | 181.57 | 0 |
| 1739381400 | 181.85 | 0.55 | 0.30 | 181.3 | 182.43 | 180.92 | 0 |
| 1739295000 | 181.3 | -0.37 | -0.20 | 181.67 | 181.69 | 180.89 | 0 |
| 1739208600 | 181.67 | 1.56 | 0.87 | 180.11 | 181.91 | 180.1 | 0 |
| 1738949400 | 180.11 | -1.08 | -0.60 | 181.19 | 181.69 | 179.77 | 0 |
| 1738863000 | 181.19 | 1.46 | 0.81 | 179.73 | 182.14 | 179.73 | 0 |
| 1738776600 | 179.73 | 1.22 | 0.68 | 178.51 | 179.73 | 177.74 | 0 |
| 1738690200 | 178.51 | -0.07 | -0.04 | 178.58 | 178.76 | 177.54 | 0 |
| 1738603800 | 178.58 | -1.9 | -1.05 | 180.48 | 180.48 | 177.31 | 0 |
| 1738344600 | 180.48 | 0.64 | 0.36 | 179.84 | 180.68 | 179.68 | 0 |
| 1738258200 | 179.84 | 2.31 | 1.30 | 177.53 | 180.08 | 177.51 | 0 |
| 1738171800 | 177.53 | 0.69 | 0.39 | 176.84 | 178.03 | 176.84 | 0 |
| 1738085400 | 176.84 | 1.42 | 0.81 | 175.42 | 177.32 | 175.42 | 0 |
| 1737999000 | 175.42 | -0.13 | -0.07 | 175.55 | 175.77 | 174.65 | 0 |
| 1737739800 | 175.55 | -0.92 | -0.52 | 176.47 | 177.22 | 175.13 | 0 |
| 1737653400 | 176.47 | 0.31 | 0.18 | 176.16 | 176.59 | 175.81 | 0 |
| 1737567000 | 176.16 | 0.07 | 0.04 | 176.09 | 177.07 | 175.9 | 0 |
| 1737480600 | 176.09 | 0.6 | 0.34 | 175.49 | 176.14 | 175.19 | 0 |
| 1737394200 | 175.49 | 0.5 | 0.29 | 174.99 | 175.98 | 174.92 | 0 |
| 1737135000 | 174.99 | 2.4 | 1.39 | 172.59 | 175.44 | 172.59 | 0 |
| 1737048600 | 172.59 | 1.52 | 0.89 | 171.07 | 172.59 | 171.07 | 0 |
| 1736962200 | 171.07 | 3.44 | 2.05 | 167.63 | 171.24 | 167.63 | 0 |
| 1736875800 | 167.63 | -0.13 | -0.08 | 167.76 | 168.65 | 167.61 | 0 |
| 1736789400 | 167.76 | -0.66 | -0.39 | 167.77 | 168.14 | 167.26 | 0 |
| 1736530200 | 168.42 | -2.17 | -1.27 | 170.59 | 170.7 | 168.35 | 0 |
| 1736443800 | 170.59 | 0.74 | 0.44 | 169.85 | 170.78 | 168.74 | 0 |
| 1736357400 | 169.85 | -1.34 | -0.78 | 171.19 | 171.41 | 168.88 | 0 |
| 1736271000 | 171.19 | -0.56 | -0.33 | 171.75 | 171.75 | 170.66 | 0 |
| 1736184600 | 171.75 | 0.78 | 0.46 | 170.97 | 171.98 | 170.78 | 0 |
| 1735925400 | 170.97 | -1.24 | -0.72 | 172.21 | 172.22 | 170.88 | 0 |
| 1735839000 | 172.21 | 1.35 | 0.79 | 170.86 | 172.43 | 170.7 | 0 |
| 1735666200 | 170.86 | 1.18 | 0.70 | 169.68 | 171.12 | 169.24 | 0 |
| 1735579800 | 169.68 | -0.62 | -0.36 | 170.3 | 170.3 | 169.03 | 0 |
| 1735320600 | 170.3 | -0.25 | -0.15 | 170.55 | 170.57 | 169.93 | 0 |
| 1735061400 | 170.55 | 0.76 | 0.45 | 169.79 | 170.87 | 169.79 | 0 |
| 1734975000 | 169.79 | 0.08 | 0.05 | 169.71 | 169.88 | 168.75 | 0 |
| 1734715800 | 169.71 | -0.06 | -0.04 | 169.77 | 170.15 | 168.05 | 0 |
| 1734629400 | 169.77 | -2.42 | -1.41 | 172.19 | 172.19 | 169.35 | 0 |
| 1734543000 | 172.19 | 0.31 | 0.18 | 171.88 | 172.53 | 171.88 | 0 |
| 1734456600 | 171.88 | -1.54 | -0.89 | 173.42 | 173.42 | 171.88 | 0 |
| 1734370200 | 173.42 | -1.25 | -0.72 | 174.67 | 174.67 | 173.25 | 0 |
| 1734111000 | 174.67 | -0.22 | -0.13 | 174.89 | 175.42 | 174.32 | 0 |
| 1734024600 | 174.89 | -0.28 | -0.16 | 175.17 | 175.6 | 174.8 | 0 |
| 1733938200 | 175.17 | 0.45 | 0.26 | 174.72 | 175.56 | 173.88 | 0 |
| 1733851800 | 174.72 | -1.42 | -0.81 | 176.14 | 176.17 | 174.64 | 0 |
| 1733765400 | 176.14 | 0.54 | 0.31 | 175.6 | 176.74 | 175.6 | 0 |
| 1733506200 | 175.6 | -0.6 | -0.34 | 176.2 | 176.31 | 175.47 | 0 |
| 1733419800 | 176.2 | 0.02 | 0.01 | 176.18 | 176.27 | 175.6 | 0 |
| 1733333400 | 176.18 | 0.55 | 0.31 | 175.63 | 176.35 | 175.36 | 0 |
| 1733247000 | 175.63 | 0.74 | 0.42 | 174.89 | 176.06 | 174.82 | 0 |
| 1733160600 | 174.89 | 0.52 | 0.30 | 174.37 | 175.2 | 173.87 | 0 |
| 1732901400 | 174.37 | 0.16 | 0.09 | 174.21 | 174.55 | 173.67 | 0 |
| 1732815000 | 174.21 | 0.35 | 0.20 | 173.86 | 174.85 | 173.86 | 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
