Premium
FTSE 100 Minimum Variance Index (UKXMV)
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 | -4.18 | -2.52552715848 | 165.51 | 165.97 | 159.9 | 0 | 0 | IX |
| 4 | -0.77 | -0.475015422579 | 162.1 | 166.38 | 159.9 | 0 | 0 | IX |
| 12 | -1.54 | -0.945539387241 | 162.87 | 166.38 | 157.8 | 0 | 0 | IX |
| 26 | 4.2 | 2.67294596831 | 157.13 | 166.38 | 154.4 | 0 | 0 | IX |
| 52 | 10 | 6.60807506773 | 151.33 | 166.38 | 147.81 | 0 | 0 | IX |
| 156 | -4.98 | -2.99440803319 | 166.31 | 170.77 | 128.09 | 0 | 0 | IX |
| 260 | -3.38 | -2.05209155485 | 164.71 | 170.77 | 113.61 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 161.33 | -0.42 | -0.26 | 161.75 | 161.75 | 159.9 | 0 |
| 1734629400 | 161.75 | -1.52 | -0.93 | 163.27 | 163.27 | 161.19999 | 0 |
| 1734543000 | 163.27 | -0.01 | -0.01 | 163.28 | 163.79 | 162.97999 | 0 |
| 1734456600 | 163.28 | -1.33 | -0.81 | 164.61 | 164.61 | 163 | 0 |
| 1734370200 | 164.61 | -0.98 | -0.59 | 165.59 | 165.59 | 164.51 | 0 |
| 1734111000 | 165.59 | 0.08 | 0.05 | 165.51 | 165.97 | 165.25 | 0 |
| 1734024600 | 165.51 | 0.13 | 0.08 | 165.38 | 165.77 | 165.16 | 0 |
| 1733938200 | 165.38 | 0.67 | 0.41 | 164.71 | 165.65 | 164.21 | 0 |
| 1733851800 | 164.71 | -0.88 | -0.53 | 165.59 | 165.59 | 164.53 | 0 |
| 1733765400 | 165.59 | 0.19 | 0.11 | 165.4 | 165.97999 | 165.13999 | 0 |
| 1733506200 | 165.4 | -0.94 | -0.57 | 166.34 | 166.38 | 165.25 | 0 |
| 1733419800 | 166.34 | 0.47 | 0.28 | 165.87 | 166.38 | 165.63999 | 0 |
| 1733333400 | 165.87 | -0.01 | -0.01 | 165.88 | 166.01 | 165.21 | 0 |
| 1733247000 | 165.88 | 0.48 | 0.29 | 165.4 | 166.37 | 165.32 | 0 |
| 1733160600 | 165.4 | 0.58 | 0.35 | 164.82 | 165.56 | 164.47 | 0 |
| 1732901400 | 164.82 | -0.29 | -0.18 | 165.11 | 165.32 | 164.33 | 0 |
| 1732815000 | 165.11 | -0.18 | -0.11 | 165.29 | 165.69 | 164.94999 | 0 |
| 1732728600 | 165.29 | 0.51 | 0.31 | 164.78 | 165.34 | 164.66999 | 0 |
| 1732642200 | 164.78 | -0.32 | -0.19 | 165.1 | 165.21 | 164.36 | 0 |
| 1732555800 | 165.1 | 0.53 | 0.32 | 164.57 | 165.41999 | 164.52 | 0 |
| 1732296600 | 164.57 | 2.47 | 1.52 | 162.1 | 164.88 | 162.1 | 0 |
| 1732210200 | 162.1 | 1.15 | 0.71 | 160.94999 | 162.22999 | 160.79 | 0 |
| 1732123800 | 160.94999 | 0.17 | 0.11 | 160.78 | 161.78 | 160.69 | 0 |
| 1732037400 | 160.78 | 0.14 | 0.09 | 160.63999 | 161.62 | 159.97999 | 0 |
| 1731951000 | 160.63999 | 0.8 | 0.50 | 159.84 | 160.63999 | 159.62 | 0 |
| 1731691800 | 159.84 | -0.15 | -0.09 | 159.99 | 160.49 | 159.36 | 0 |
| 1731605400 | 159.99 | 0.74 | 0.46 | 159.25 | 160.19999 | 158.83 | 0 |
| 1731519000 | 159.25 | -0.21 | -0.13 | 159.46 | 159.87 | 158.66 | 0 |
| 1731432600 | 159.46 | -1.13 | -0.70 | 160.59 | 160.59 | 159.37 | 0 |
| 1731346200 | 160.59 | 0.93 | 0.58 | 159.66 | 161.15 | 159.66 | 0 |
| 1731087000 | 159.66 | -0.36 | -0.22 | 160.02 | 160.51 | 159.1 | 0 |
| 1731000600 | 160.02 | -0.5 | -0.31 | 160.52 | 161.13999 | 160.02 | 0 |
| 1730914200 | 160.52 | -0.08 | -0.05 | 160.6 | 163.06 | 160.13 | 0 |
| 1730827800 | 160.6 | 0.65 | 0.41 | 159.94999 | 160.88 | 159.91999 | 0 |
| 1730741400 | 159.94999 | -0.4 | -0.25 | 160.35 | 161.08 | 159.94999 | 0 |
| 1730482200 | 160.35 | 1.68 | 1.06 | 158.66999 | 160.76 | 158.57 | 0 |
| 1730395800 | 158.66999 | -1.5 | -0.94 | 160.16999 | 160.16999 | 157.8 | 0 |
| 1730309400 | 160.16999 | -0.77 | -0.48 | 160.94 | 161.19 | 159.97999 | 0 |
| 1730223000 | 160.94 | -1.54 | -0.95 | 162.47999 | 163.06 | 160.88 | 0 |
| 1730136600 | 162.47999 | 0.7 | 0.43 | 161.78 | 162.72999 | 161.41 | 0 |
| 1729873800 | 161.78 | -0.39 | -0.24 | 162.16999 | 162.21 | 161.41 | 0 |
| 1729787400 | 162.16999 | -0.34 | -0.21 | 162.51 | 163.53 | 162.16999 | 0 |
| 1729701000 | 162.51 | -0.73 | -0.45 | 163.24 | 163.62 | 162.3 | 0 |
| 1729614600 | 163.24 | -0.33 | -0.20 | 163.57 | 163.57 | 162.18 | 0 |
| 1729528200 | 163.57 | -0.8 | -0.49 | 164.37 | 164.88 | 163.57 | 0 |
| 1729269000 | 164.37 | -0.4 | -0.24 | 164.77 | 164.77 | 163.52 | 0 |
| 1729182600 | 164.77 | 0.89 | 0.54 | 163.88 | 164.94999 | 163.47999 | 0 |
| 1729096200 | 163.88 | 1.46 | 0.90 | 162.41999 | 164.18 | 162.41999 | 0 |
| 1729009800 | 162.41999 | -0.06 | -0.04 | 162.47999 | 163.11 | 162.12 | 0 |
| 1728923400 | 162.47999 | 1.08 | 0.67 | 161.4 | 162.47999 | 161.27 | 0 |
| 1728664200 | 161.4 | 0.34 | 0.21 | 161.06 | 161.57 | 160.54 | 0 |
| 1728577800 | 161.06 | -0.27 | -0.17 | 161.33 | 161.9 | 160.79 | 0 |
| 1728491400 | 161.33 | 1.2 | 0.75 | 160.13 | 161.38 | 160.12 | 0 |
| 1728405000 | 160.13 | -1.08 | -0.67 | 161.21 | 161.21 | 159.78 | 0 |
| 1728318600 | 161.21 | -0.42 | -0.26 | 161.63 | 162.06 | 160.68 | 0 |
| 1728059400 | 161.63 | -0.15 | -0.09 | 161.78 | 161.96 | 160.88 | 0 |
| 1727973000 | 161.78 | -0.37 | -0.23 | 162.15 | 162.71 | 161.43 | 0 |
| 1727886600 | 162.15 | -0.24 | -0.15 | 162.38999 | 162.65 | 161.56 | 0 |
| 1727800200 | 162.38999 | 0.53 | 0.33 | 161.86 | 162.79 | 161.69 | 0 |
| 1727713800 | 161.86 | -1.9 | -1.16 | 163.76 | 163.76 | 161.76 | 0 |
| 1727454600 | 163.76 | 0.89 | 0.55 | 162.87 | 163.94999 | 162.84 | 0 |
| 1727368200 | 162.87 | -0.2 | -0.12 | 163.07 | 164.25 | 162.47 | 0 |
| 1727281800 | 163.07 | 0.25 | 0.15 | 162.82 | 163.66999 | 162.09 | 0 |
| 1727195400 | 162.82 | -0.1 | -0.06 | 162.91999 | 163.5 | 162.26 | 0 |
| 1727109000 | 162.91999 | 0.67 | 0.41 | 162.25 | 163.11 | 161.9 | 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
