Premium
FTSE France Index (WIFRA)
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 | 9.62 | 1.35896820127 | 707.89 | 721.02 | 707.23 | 0 | 0 | IX |
| 4 | 49.6 | 7.42615022982 | 667.91 | 721.02 | 658.26 | 0 | 0 | IX |
| 12 | 51.87 | 7.79250045069 | 665.64 | 721.02 | 642.11 | 0 | 0 | IX |
| 26 | 47.15 | 7.03353422042 | 670.36 | 721.02 | 634.02 | 0 | 0 | IX |
| 52 | 32.28 | 4.71082702158 | 685.23 | 739.42 | 634.02 | 0 | 0 | IX |
| 156 | 84.69 | 13.3829524983 | 632.82 | 739.42 | 512.11 | 0 | 0 | IX |
| 260 | 165.28 | 29.9295583362 | 552.23 | 739.42 | 338.57 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 717.51 | 6.23 | 0.88 | 711.28 | 718.4 | 711.28 | 0 |
| 1738171800 | 711.28 | -2.53 | -0.35 | 713.81 | 714.19 | 709.08 | 0 |
| 1738085400 | 713.81 | -0.17 | -0.02 | 713.98 | 718.73 | 711.92 | 0 |
| 1737999000 | 713.98 | -1.54 | -0.22 | 715.52 | 715.88 | 708.15 | 0 |
| 1737739800 | 715.52 | 2.88 | 0.40 | 712.64 | 721.02 | 712.64 | 0 |
| 1737653400 | 712.64 | 4.75 | 0.67 | 707.89 | 712.99 | 707.23 | 0 |
| 1737567000 | 707.89 | 5.74 | 0.82 | 702.15 | 711.15 | 702.14 | 0 |
| 1737480600 | 702.15 | 3.57 | 0.51 | 698.58 | 702.45 | 696.96 | 0 |
| 1737394200 | 698.58 | 1.99 | 0.29 | 696.59 | 701.44 | 696.31 | 0 |
| 1737135000 | 696.59 | 6.41 | 0.93 | 690.18 | 698.39 | 690.18 | 0 |
| 1737048600 | 690.18 | 14.13 | 2.09 | 676.05 | 690.18 | 676.05 | 0 |
| 1736962200 | 676.05 | 4.58 | 0.68 | 671.47 | 679.74 | 670.95 | 0 |
| 1736875800 | 671.47 | 1.36 | 0.20 | 670.11 | 678.2 | 670.11 | 0 |
| 1736789400 | 670.11 | -1.84 | -0.27 | 667.48 | 671.48 | 665.17999 | 0 |
| 1736530200 | 671.95 | -5.47 | -0.81 | 677.42 | 679.85 | 670.76 | 0 |
| 1736443800 | 677.42 | 3.44 | 0.51 | 673.98 | 678.76 | 670.54999 | 0 |
| 1736357400 | 673.98 | -3.21 | -0.47 | 677.19 | 677.85 | 669.05999 | 0 |
| 1736271000 | 677.19 | 3.36 | 0.50 | 673.83 | 679.74 | 671.05999 | 0 |
| 1736184600 | 673.83 | 14.62 | 2.22 | 659.21 | 674.34 | 659.21 | 0 |
| 1735925400 | 659.21 | -9.78 | -1.46 | 668.99 | 668.99 | 658.26 | 0 |
| 1735839000 | 668.99 | 1.08 | 0.16 | 667.91 | 669.53 | 659.58 | 0 |
| 1735666200 | 667.91 | 6.09 | 0.92 | 661.82 | 667.96 | 659.48 | 0 |
| 1735579800 | 661.82 | -3.72 | -0.56 | 665.54 | 667.03 | 660.58 | 0 |
| 1735320600 | 665.54 | 6.36 | 0.96 | 659.17999 | 665.54 | 658.80999 | 0 |
| 1735061400 | 659.17999 | 0.92 | 0.14 | 658.26 | 662.26 | 658.26 | 0 |
| 1734975000 | 658.26 | -0.18 | -0.03 | 658.44 | 660.04 | 654.71 | 0 |
| 1734715800 | 658.44 | -1.53 | -0.23 | 659.97 | 659.97 | 651.24 | 0 |
| 1734629400 | 659.97 | -8.15 | -1.22 | 668.12 | 668.12 | 656.89 | 0 |
| 1734543000 | 668.12 | 1.69 | 0.25 | 666.42999 | 669.29 | 666.04 | 0 |
| 1734456600 | 666.42999 | 0.55 | 0.08 | 665.88 | 667.91 | 662.38 | 0 |
| 1734370200 | 665.88 | -4.42 | -0.66 | 670.29999 | 670.44 | 664.22 | 0 |
| 1734111000 | 670.29999 | -1.13 | -0.17 | 671.43 | 674.75 | 668.51 | 0 |
| 1734024600 | 671.43 | -0.16 | -0.02 | 671.59 | 674.39 | 670.41999 | 0 |
| 1733938200 | 671.59 | 2.64 | 0.39 | 668.95 | 672.89 | 666.41999 | 0 |
| 1733851800 | 668.95 | -7.22 | -1.07 | 676.17 | 676.17 | 668.12 | 0 |
| 1733765400 | 676.17 | 4.45 | 0.66 | 671.72 | 678.74 | 671.72 | 0 |
| 1733506200 | 671.72 | 8.36 | 1.26 | 663.36 | 673.4 | 663.36 | 0 |
| 1733419800 | 663.36 | 2.72 | 0.41 | 660.64 | 664.94 | 658.88 | 0 |
| 1733333400 | 660.64 | 4.57 | 0.70 | 656.07 | 662.09 | 656.07 | 0 |
| 1733247000 | 656.07 | 1.38 | 0.21 | 654.69 | 661.84 | 653.71 | 0 |
| 1733160600 | 654.69 | 0.34 | 0.05 | 654.35 | 658.26 | 646.84 | 0 |
| 1732901400 | 654.35 | 4.6 | 0.71 | 649.75 | 654.89 | 646.91 | 0 |
| 1732815000 | 649.75 | 3.14 | 0.49 | 646.61 | 652.22 | 646.61 | 0 |
| 1732728600 | 646.61 | -4.54 | -0.70 | 651.15 | 651.15 | 642.11 | 0 |
| 1732642200 | 651.15 | -5.2 | -0.79 | 656.35 | 656.74 | 650.32 | 0 |
| 1732555800 | 656.35 | 0.5 | 0.08 | 655.85 | 662.85 | 654.46 | 0 |
| 1732296600 | 655.85 | 3.8 | 0.58 | 652.04999 | 657.33 | 647.21 | 0 |
| 1732210200 | 652.04999 | 1.22 | 0.19 | 650.83 | 652.91999 | 645.04 | 0 |
| 1732123800 | 650.83 | -2.73 | -0.42 | 653.55999 | 658.05999 | 649.96 | 0 |
| 1732037400 | 653.55999 | -4.28 | -0.65 | 657.84 | 660 | 645.26 | 0 |
| 1731951000 | 657.84 | 0.71 | 0.11 | 657.13 | 658.76 | 654.01 | 0 |
| 1731691800 | 657.13 | -3.74 | -0.57 | 660.87 | 661.69 | 654.1 | 0 |
| 1731605400 | 660.87 | 8.64 | 1.32 | 652.23 | 661.46 | 652.23 | 0 |
| 1731519000 | 652.23 | -1.07 | -0.16 | 653.29999 | 655.9 | 647.04 | 0 |
| 1731432600 | 653.29999 | -17.83 | -2.66 | 671.13 | 671.13 | 652.54 | 0 |
| 1731346200 | 671.13 | 7.74 | 1.17 | 663.39 | 673.52 | 663.39 | 0 |
| 1731087000 | 663.39 | -7.16 | -1.07 | 670.54999 | 672 | 662.49 | 0 |
| 1731000600 | 670.54999 | 4.91 | 0.74 | 665.64 | 672.71 | 664.19 | 0 |
| 1730914200 | 665.64 | -3.84 | -0.57 | 669.48 | 683.74 | 662.94 | 0 |
| 1730827800 | 669.48 | 3.04 | 0.46 | 666.44 | 670.24 | 664.49 | 0 |
| 1730741400 | 666.44 | -3.22 | -0.48 | 669.66 | 672.82 | 666.44 | 0 |
| 1730482200 | 669.66 | 5.23 | 0.79 | 664.42999 | 671.97 | 664.42999 | 0 |
| 1730395800 | 664.42999 | -6.93 | -1.03 | 671.36 | 671.36 | 661.28 | 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
