Premium
Ft Eu Adex B (FEUD)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 3159.25 | 8 | 0.25 | 3159.25 | 3159.25 | 3159.25 | 2367 |
| 1730482200 | 3151.25 | 11.75 | 0.37 | 3151.25 | 3151.25 | 3151.25 | 132 |
| 1730395800 | 3139.5 | 7.5 | 0.24 | 3135.5 | 3139.75 | 3135.5 | 1215 |
| 1730309400 | 3132 | -13.75 | -0.44 | 3132 | 3132 | 3132 | 635 |
| 1730223000 | 3145.75 | -21.25 | -0.67 | 3145.75 | 3145.75 | 3145.75 | 172 |
| 1730136600 | 3167 | 11 | 0.35 | 3167 | 3167 | 3167 | 502 |
| 1729873800 | 3156 | 2.75 | 0.09 | 3156 | 3156 | 3156 | 0 |
| 1729787400 | 3153.25 | 1 | 0.03 | 3153.25 | 3153.25 | 3153.25 | 615 |
| 1729701000 | 3152.25 | -14.25 | -0.45 | 3141 | 3158.25 | 3139 | 2328 |
| 1729614600 | 3166.5 | -9.5 | -0.30 | 3144.5 | 3169.5 | 3144.5 | 1500 |
| 1729528200 | 3176 | -22.75 | -0.71 | 3176 | 3176 | 3176 | 710 |
| 1729269000 | 3198.75 | 11.25 | 0.35 | 3198.75 | 3198.75 | 3198.75 | 181 |
| 1729182600 | 3187.5 | 3.75 | 0.12 | 3187.5 | 3187.5 | 3187.5 | 1319 |
| 1729096200 | 3183.75 | 20.75 | 0.66 | 3176.5 | 3189 | 3159.75 | 1812 |
| 1729009800 | 3163 | -11 | -0.35 | 3156 | 3165 | 3149 | 740 |
| 1728923400 | 3174 | 1 | 0.03 | 3168.5 | 3176 | 3161.75 | 2332 |
| 1728664200 | 3173 | 13.5 | 0.43 | 3164 | 3174.5 | 3158.25 | 566 |
| 1728577800 | 3159.5 | -3.75 | -0.12 | 3152.5 | 3168.5 | 3143.5 | 3222 |
| 1728491400 | 3163.25 | 19 | 0.60 | 3163.25 | 3163.25 | 3163.25 | 100 |
| 1728405000 | 3144.25 | -16.25 | -0.51 | 3144.25 | 3144.25 | 3144.25 | 0 |
| 1728318600 | 3160.5 | 7.25 | 0.23 | 3160.5 | 3160.5 | 3160.5 | 148 |
| 1728059400 | 3153.25 | 36.25 | 1.16 | 3153.25 | 3153.25 | 3153.25 | 0 |
| 1727973000 | 3117 | 15.25 | 0.49 | 3117 | 3117 | 3117 | 36 |
| 1727886600 | 3101.75 | -19.75 | -0.63 | 3097 | 3108 | 3092.75 | 5178 |
| 1727800200 | 3121.5 | -27.5 | -0.87 | 3121.5 | 3121.5 | 3121.5 | 0 |
| 1727713800 | 3149 | -46 | -1.44 | 3149 | 3149 | 3149 | 85 |
| 1727454600 | 3195 | 16.5 | 0.52 | 3187.5 | 3201.25 | 3182.5 | 528 |
| 1727368200 | 3178.5 | 15.25 | 0.48 | 3173.5 | 3189.75 | 3166.25 | 1535 |
| 1727281800 | 3163.25 | 6.25 | 0.20 | 3163.25 | 3163.25 | 3163.25 | 0 |
| 1727195400 | 3157 | 25.25 | 0.81 | 3167.5 | 3167.5 | 3145.25 | 300 |
| 1727109000 | 3131.75 | -23.25 | -0.74 | 3131.75 | 3131.75 | 3131.75 | 369 |
| 1726849800 | 3155 | -36.5 | -1.14 | 3155 | 3155 | 3155 | 1124 |
| 1726763400 | 3191.5 | 38 | 1.21 | 3179.5 | 3192.5 | 3173 | 1066 |
| 1726677000 | 3153.5 | -3.25 | -0.10 | 3153.5 | 3153.5 | 3153.5 | 142 |
| 1726590600 | 3156.75 | 31.25 | 1.00 | 3145.5 | 3161.25 | 3141.75 | 830 |
| 1726504200 | 3125.5 | -4.75 | -0.15 | 3125.5 | 3125.5 | 3125.5 | 185 |
| 1726245000 | 3130.25 | 34.25 | 1.11 | 3130.25 | 3130.25 | 3130.25 | 51 |
| 1726158600 | 3096 | 18.75 | 0.61 | 3096 | 3096 | 3096 | 260 |
| 1726072200 | 3077.25 | 4 | 0.13 | 3077.25 | 3077.25 | 3077.25 | 821 |
| 1725985800 | 3073.25 | -41.25 | -1.32 | 3073.25 | 3073.25 | 3073.25 | 0 |
| 1725899400 | 3114.5 | 24 | 0.78 | 3117.5 | 3124 | 3099 | 2459 |
| 1725640200 | 3090.5 | -53 | -1.69 | 3090.5 | 3090.5 | 3090.5 | 254 |
| 1725553800 | 3143.5 | 12.5 | 0.40 | 3143.5 | 3143.5 | 3143.5 | 0 |
| 1725467400 | 3131 | -23.5 | -0.74 | 3131 | 3131 | 3131 | 251 |
| 1725381000 | 3154.5 | -43 | -1.34 | 3154.5 | 3154.5 | 3154.5 | 0 |
| 1725294600 | 3197.5 | 2.5 | 0.08 | 3197.5 | 3197.5 | 3197.5 | 30 |
| 1725035400 | 3195 | 27.5 | 0.87 | 3195 | 3195 | 3195 | 1555 |
| 1724949000 | 3167.5 | -6.25 | -0.20 | 3175 | 3181 | 3157.75 | 2521 |
| 1724862600 | 3173.75 | -4 | -0.13 | 3173.75 | 3173.75 | 3173.75 | 180 |
| 1724776200 | 3177.75 | -5.5 | -0.17 | 3177.75 | 3177.75 | 3177.75 | 1367 |
| 1724430600 | 3183.25 | 22 | 0.70 | 3175 | 3183.5 | 3175 | 712 |
| 1724344200 | 3161.25 | -7 | -0.22 | 3161.25 | 3161.25 | 3161.25 | 0 |
| 1724257800 | 3168.25 | 9.75 | 0.31 | 3164.5 | 3178.75 | 3153 | 2228 |
| 1724171400 | 3158.5 | -22.25 | -0.70 | 3168 | 3172.75 | 3145.75 | 580 |
| 1724085000 | 3180.75 | 29.25 | 0.93 | 3159 | 3183.25 | 3159 | 1059 |
| 1723825800 | 3151.5 | 1 | 0.03 | 3151 | 3161 | 3137.5 | 1108 |
| 1723739400 | 3150.5 | 28.75 | 0.92 | 3114.5 | 3164 | 3109 | 925 |
| 1723653000 | 3121.75 | 34.75 | 1.13 | 3126 | 3127.75 | 3107.75 | 103 |
| 1723566600 | 3087 | 4.5 | 0.15 | 3076.5 | 3090.25 | 3067.75 | 400 |
| 1723480200 | 3082.5 | 3 | 0.10 | 3082.5 | 3082.5 | 3082.5 | 7 |
| 1723221000 | 3079.5 | 7.75 | 0.25 | 3091 | 3101 | 3063.5 | 2608 |
| 1723134600 | 3071.75 | -21.5 | -0.70 | 3066.5 | 3081.75 | 3058 | 263 |
| 1723048200 | 3093.25 | 66.5 | 2.20 | 3084.5 | 3098.25 | 3080.25 | 567 |
| 1722961800 | 3026.75 | 12 | 0.40 | 3026.75 | 3026.75 | 3026.75 | 8 |
| 1722875400 | 3014.75 | -50.25 | -1.64 | 3014.75 | 3014.75 | 3014.75 | 105 |
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
