FTSEurofirst 300 (FTEU3)

FTEU3
🏛️ Royaume-Uni →
2,208.45
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 1,895.83 1,895.83 1,889.24 1,890.23 47.0M
2021-12-30 1,892.52 1,899.64 1,891.99 1,894.54 58.9M
2021-12-29 1,895.16 1,900.67 1,886.11 1,891.51 71.9M
2021-12-28 1,884.05 1,896.47 1,884.05 1,894.53 35.8M
2021-12-27 1,871.26 1,885.24 1,867.26 1,883.33 31.5M
2021-12-24 1,874.13 1,875.30 1,871.32 1,872.22 48.3M
2021-12-23 1,857.00 1,875.85 1,857.00 1,874.24 80.1M
2021-12-22 1,841.05 1,856.47 1,838.60 1,856.47 81.7M
2021-12-21 1,814.45 1,840.42 1,814.45 1,840.42 109.4M
2021-12-20 1,837.91 1,837.91 1,791.45 1,814.01 146.8M
2021-12-17 1,850.06 1,850.06 1,826.96 1,839.24 251.6M
2021-12-16 1,826.48 1,859.63 1,826.48 1,850.35 184.4M
2021-12-15 1,823.31 1,832.65 1,823.31 1,826.80 131.0M
2021-12-14 1,837.38 1,848.87 1,822.35 1,822.87 122.6M
2021-12-13 1,846.03 1,858.37 1,836.88 1,837.20 163.9M
2021-12-10 1,850.69 1,854.37 1,840.87 1,845.29 95.6M
2021-12-09 1,852.96 1,858.33 1,845.84 1,849.96 118.4M
2021-12-08 1,860.79 1,871.61 1,851.46 1,852.75 134.0M
2021-12-07 1,818.94 1,863.79 1,818.94 1,862.27 141.3M
2021-12-06 1,794.08 1,821.20 1,794.08 1,818.25 118.9M
2021-12-03 1,802.38 1,817.24 1,787.68 1,793.29 142.3M
2021-12-02 1,823.50 1,823.50 1,791.35 1,803.21 137.6M
2021-12-01 1,791.83 1,828.04 1,791.83 1,824.55 138.8M
2021-11-30 1,807.46 1,809.15 1,778.85 1,792.23 270.8M
2021-11-29 1,798.50 1,821.86 1,798.50 1,809.35 160.3M
2021-11-26 1,863.90 1,863.90 1,795.06 1,796.11 269.2M
2021-11-25 1,858.82 1,868.62 1,858.82 1,865.33 87.3M
2021-11-24 1,857.01 1,866.55 1,846.38 1,858.59 124.1M
2021-11-23 1,878.53 1,878.53 1,850.21 1,856.26 123.0M
2021-11-22 1,882.63 1,888.94 1,876.41 1,878.78 127.7M
2021-11-19 1,888.67 1,896.63 1,877.49 1,881.74 197.8M
2021-11-18 1,897.35 1,899.32 1,884.88 1,887.71 109.2M
2021-11-17 1,896.23 1,899.54 1,893.05 1,897.12 132.9M
2021-11-16 1,892.15 1,897.89 1,890.80 1,893.44 122.8M
2021-11-15 1,883.99 1,889.69 1,879.84 1,889.69 93.4M
2021-11-12 1,878.66 1,883.54 1,876.42 1,883.54 114.0M
2021-11-11 1,871.17 1,879.17 1,867.04 1,878.01 107.1M
2021-11-10 1,868.04 1,872.41 1,863.38 1,871.69 135.4M
2021-11-09 1,870.36 1,875.98 1,864.92 1,866.60 122.5M
2021-11-08 1,869.14 1,874.35 1,868.11 1,870.17 101.5M
2021-11-05 1,868.89 1,877.26 1,866.91 1,870.28 129.8M
2021-11-04 1,864.28 1,874.98 1,864.28 1,869.90 163.8M
2021-11-03 1,857.77 1,863.93 1,855.02 1,863.93 124.2M
2021-11-02 1,852.64 1,857.94 1,848.27 1,857.43 122.7M
2021-11-01 1,838.90 1,855.57 1,838.90 1,854.20 117.0M
2021-10-29 1,840.11 1,840.72 1,823.57 1,840.52 147.7M
2021-10-28 1,835.40 1,839.24 1,831.28 1,839.24 129.3M
2021-10-27 1,841.55 1,841.55 1,832.27 1,835.39 116.6M
2021-10-26 1,829.28 1,842.84 1,829.28 1,841.93 111.4M
2021-10-25 1,826.99 1,831.77 1,825.15 1,829.03 104.3M
2021-10-22 1,819.02 1,833.70 1,819.02 1,827.77 89.5M
2021-10-21 1,820.85 1,822.14 1,809.73 1,819.07 108.0M
2021-10-20 1,813.80 1,822.44 1,808.76 1,821.23 110.3M
2021-10-19 1,809.19 1,815.81 1,809.12 1,815.20 115.2M
2021-10-18 1,818.27 1,818.27 1,802.30 1,808.87 108.3M
2021-10-15 1,803.14 1,818.96 1,803.14 1,818.48 159.1M
2021-10-14 1,784.28 1,805.81 1,784.28 1,803.80 131.9M
2021-10-13 1,771.81 1,785.54 1,763.49 1,783.06 148.1M
2021-10-12 1,773.30 1,774.80 1,753.02 1,771.75 120.6M
2021-10-11 1,772.25 1,773.97 1,763.10 1,773.47 119.4M
2021-10-08 1,775.34 1,778.10 1,768.22 1,771.80 120.3M
2021-10-07 1,747.58 1,778.43 1,747.58 1,776.40 141.6M
2021-10-06 1,764.17 1,764.17 1,727.49 1,747.28 161.5M
2021-10-05 1,743.93 1,765.31 1,743.93 1,764.68 146.6M
2021-10-04 1,750.54 1,757.82 1,739.77 1,743.19 3.7M
2021-10-01 1,758.23 1,758.23 1,731.26 1,751.17 137.3M
2021-09-30 1,760.92 1,775.91 1,755.31 1,759.03 152.9M
2021-09-29 1,747.57 1,767.67 1,747.57 1,760.25 126.5M
2021-09-28 1,784.59 1,784.59 1,745.55 1,747.96 152.3M
2021-09-27 1,786.73 1,800.76 1,782.61 1,784.98 148.8M
2021-09-24 1,802.42 1,802.42 1,784.66 1,787.06 128.7M
2021-09-23 1,787.37 1,808.21 1,787.37 1,803.08 130.0M
2021-09-22 1,768.79 1,787.58 1,768.79 1,786.88 117.1M
2021-09-21 1,749.46 1,775.03 1,749.46 1,769.26 141.5M
2021-09-20 1,778.28 1,778.28 1,734.27 1,749.32 171.7M
2021-09-17 1,795.35 1,810.61 1,776.54 1,779.51 319.7M
2021-09-16 1,788.33 1,804.02 1,788.33 1,795.90 128.8M
2021-09-15 1,801.90 1,803.46 1,788.40 1,788.40 142.6M
2021-09-14 1,801.60 1,806.81 1,793.40 1,801.68 117.0M
2021-09-13 1,796.91 1,811.16 1,796.91 1,801.56 103.7M
2021-09-10 1,800.86 1,807.13 1,793.89 1,796.26 97.6M
2021-09-09 1,803.87 1,807.83 1,786.74 1,800.36 116.9M
2021-09-08 1,820.74 1,820.74 1,796.19 1,802.86 116.3M
2021-09-07 1,830.26 1,830.26 1,820.52 1,821.56 86.7M
2021-09-06 1,816.07 1,831.88 1,816.07 1,829.93 61.8M
2021-09-03 1,826.66 1,827.62 1,809.39 1,816.61 93.4M
2021-09-02 1,822.15 1,828.08 1,820.75 1,827.47 89.7M
2021-09-01 1,812.56 1,830.67 1,812.56 1,822.15 105.0M
2021-08-31 1,820.34 1,825.90 1,809.25 1,813.57 165.8M
2021-08-30 1,820.36 1,822.73 1,818.05 1,820.75 28.4M
2021-08-27 1,812.49 1,820.51 1,808.98 1,820.37 71.2M
2021-08-26 1,818.26 1,818.26 1,805.18 1,812.93 78.0M
2021-08-25 1,819.21 1,822.10 1,816.59 1,818.50 86.9M
2021-08-24 1,819.69 1,826.30 1,811.98 1,819.44 91.9M
2021-08-23 1,807.01 1,820.84 1,807.01 1,819.47 84.9M
2021-08-20 1,800.67 1,809.36 1,792.46 1,807.45 97.0M
2021-08-19 1,829.18 1,829.18 1,785.68 1,801.17 121.5M
2021-08-18 1,827.71 1,829.91 1,824.09 1,828.76 117.8M
2021-08-17 1,824.32 1,829.38 1,815.35 1,827.68 106.8M
2021-08-16 1,835.29 1,835.29 1,819.15 1,824.82 90.5M
2021-08-13 1,830.19 1,836.57 1,830.19 1,835.10 83.7M
2021-08-12 1,829.05 1,832.41 1,827.56 1,831.22 95.9M
2021-08-11 1,821.06 1,831.67 1,821.06 1,829.37 95.2M
2021-08-10 1,815.88 1,824.26 1,815.88 1,821.46 88.3M
2021-08-09 1,811.68 1,816.96 1,809.73 1,815.81 87.7M
2021-08-06 1,811.19 1,815.53 1,807.98 1,811.52 117.3M
2021-08-05 1,804.76 1,812.16 1,804.10 1,810.61 122.9M
2021-08-04 1,794.61 1,807.06 1,794.61 1,804.89 107.7M
2021-08-03 1,788.91 1,797.40 1,787.33 1,794.13 107.3M
2021-08-02 1,778.39 1,794.65 1,778.39 1,789.06 99.0M
2021-07-30 1,787.02 1,787.02 1,772.02 1,779.56 130.5M
2021-07-29 1,779.24 1,790.62 1,779.24 1,788.14 132.9M
2021-07-28 1,767.45 1,778.87 1,767.45 1,778.86 103.8M
2021-07-27 1,777.77 1,777.77 1,758.38 1,766.85 97.8M
2021-07-26 1,778.52 1,778.52 1,766.66 1,777.04 100.5M
2021-07-23 1,759.37 1,779.65 1,759.37 1,778.78 89.2M
2021-07-22 1,753.18 1,767.20 1,753.18 1,759.51 95.8M
2021-07-21 1,723.76 1,752.46 1,723.76 1,751.07 137.7M
2021-07-20 1,715.16 1,734.33 1,711.36 1,723.33 149.8M
2021-07-19 1,753.84 1,753.84 1,706.66 1,715.40 154.5M
2021-07-16 1,759.88 1,767.25 1,747.31 1,754.64 114.7M
2021-07-15 1,777.32 1,777.32 1,758.07 1,761.30 107.0M
2021-07-14 1,780.28 1,780.32 1,771.54 1,777.58 93.4M
2021-07-13 1,778.04 1,780.74 1,774.58 1,779.34 110.5M
2021-07-12 1,767.57 1,779.11 1,759.01 1,778.06 86.5M
2021-07-09 1,743.40 1,766.01 1,743.40 1,766.01 113.6M
2021-07-08 1,772.77 1,772.77 1,731.92 1,743.07 149.2M
2021-07-07 1,758.67 1,772.65 1,758.67 1,772.52 117.4M
2021-07-06 1,768.65 1,772.21 1,753.90 1,758.10 118.3M
2021-07-05 1,763.99 1,769.62 1,756.13 1,768.20 68.8M
2021-07-02 1,759.49 1,769.44 1,759.14 1,763.14 92.5M
2021-07-01 1,749.05 1,768.24 1,746.73 1,759.63 112.9M
2021-06-30 1,763.14 1,765.35 1,742.95 1,749.01 129.4M
2021-06-29 1,757.00 1,769.13 1,756.77 1,762.99 98.6M
2021-06-28 1,768.40 1,770.37 1,756.84 1,756.92 113.4M
2021-06-25 1,765.14 1,767.70 1,763.20 1,767.43 105.4M
2021-06-24 1,748.75 1,766.77 1,748.75 1,765.01 121.7M
2021-06-23 1,761.86 1,765.33 1,748.45 1,748.45 104.1M
2021-06-22 1,757.50 1,763.21 1,751.03 1,761.16 98.7M
2021-06-21 1,744.63 1,757.69 1,730.93 1,757.54 137.0M
2021-06-18 1,772.37 1,774.27 1,743.79 1,744.89 287.5M
2021-06-17 1,774.94 1,776.05 1,766.10 1,773.48 132.2M
2021-06-16 1,771.13 1,776.51 1,769.94 1,774.33 125.7M
2021-06-15 1,766.52 1,774.86 1,766.52 1,770.58 122.5M
2021-06-14 1,763.46 1,775.10 1,763.46 1,766.92 98.1M
2021-06-11 1,752.84 1,765.02 1,752.84 1,763.78 90.5M
2021-06-10 1,751.10 1,756.94 1,744.81 1,752.71 111.5M
2021-06-09 1,749.21 1,751.44 1,743.71 1,750.29 98.6M
2021-06-08 1,747.28 1,755.14 1,746.32 1,748.52 113.7M
2021-06-07 1,741.34 1,749.64 1,735.22 1,747.17 144.7M
2021-06-04 1,737.21 1,743.06 1,734.67 1,742.12 88.9M
2021-06-03 1,737.87 1,738.22 1,724.18 1,736.44 107.2M
2021-06-02 1,732.09 1,739.36 1,732.09 1,737.63 107.4M
2021-06-01 1,719.77 1,741.45 1,719.77 1,731.68 125.8M
2021-05-31 1,728.13 1,728.42 1,719.05 1,719.05 44.3M
2021-05-28 1,719.75 1,732.70 1,719.75 1,728.23 130.0M
2021-05-27 1,715.93 1,725.00 1,712.80 1,718.83 252.3M
2021-05-26 1,715.98 1,721.49 1,710.44 1,715.52 117.9M
2021-05-25 1,715.72 1,723.04 1,715.48 1,715.48 115.2M
2021-05-24 1,713.28 1,716.92 1,710.57 1,715.51 81.6M
2021-05-21 1,704.15 1,716.83 1,702.49 1,713.80 144.5M
2021-05-20 1,681.32 1,703.73 1,680.27 1,703.73 115.9M
2021-05-19 1,705.44 1,705.44 1,666.59 1,681.21 142.2M
2021-05-18 1,705.09 1,719.23 1,704.11 1,706.98 133.1M
2021-05-17 1,705.08 1,710.96 1,696.09 1,704.70 109.6M
2021-05-14 1,683.79 1,704.53 1,683.79 1,704.29 141.1M
2021-05-13 1,684.11 1,687.46 1,656.90 1,683.83 123.3M
2021-05-12 1,680.20 1,692.29 1,679.32 1,686.27 136.5M
2021-05-11 1,713.48 1,713.48 1,669.71 1,679.53 158.8M
2021-05-10 1,714.50 1,717.23 1,709.52 1,713.44 135.8M
2021-05-07 1,699.14 1,712.40 1,699.14 1,712.40 120.8M
2021-05-06 1,699.50 1,705.73 1,688.81 1,698.17 144.5M
2021-05-05 1,669.94 1,700.35 1,669.94 1,700.26 131.4M
2021-05-04 1,692.57 1,699.41 1,666.44 1,668.58 161.5M
2021-05-03 1,681.96 1,693.16 1,680.98 1,692.65 55.9M
2021-04-30 1,689.15 1,692.76 1,682.08 1,682.08 140.0M
2021-04-29 1,693.66 1,704.21 1,685.57 1,689.03 143.5M
2021-04-28 1,691.22 1,697.25 1,687.93 1,693.17 157.6M
2021-04-27 1,693.41 1,695.32 1,687.86 1,692.80 121.3M
2021-04-26 1,690.99 1,695.77 1,687.47 1,693.39 101.5M
2021-04-23 1,692.87 1,693.15 1,681.03 1,690.34 105.9M
2021-04-22 1,682.45 1,693.74 1,682.45 1,693.13 117.6M
2021-04-21 1,668.99 1,684.43 1,668.99 1,681.93 126.5M
2021-04-20 1,699.72 1,699.72 1,667.06 1,668.92 149.2M
2021-04-19 1,704.49 1,707.07 1,699.26 1,701.23 101.2M
2021-04-16 1,686.55 1,703.38 1,686.55 1,703.38 145.0M
2021-04-15 1,679.33 1,690.50 1,679.33 1,688.15 114.5M
2021-04-14 1,677.24 1,682.36 1,676.99 1,680.08 110.7M
2021-04-13 1,676.43 1,680.00 1,670.87 1,676.68 109.6M
2021-04-12 1,682.58 1,682.58 1,675.16 1,675.87 108.6M
2021-04-09 1,680.45 1,684.95 1,678.67 1,683.04 110.3M
2021-04-08 1,671.23 1,681.71 1,671.23 1,681.71 142.2M
2021-04-07 1,671.94 1,676.42 1,668.49 1,670.99 120.1M
2021-04-06 1,664.12 1,679.86 1,664.12 1,674.29 145.4M
2021-04-01 1,653.07 1,665.39 1,653.07 1,664.02 103.2M
2021-03-31 1,660.28 1,662.31 1,654.33 1,654.33 153.7M
2021-03-30 1,647.45 1,660.62 1,647.45 1,659.13 127.6M
2021-03-29 1,644.63 1,651.26 1,642.45 1,647.63 124.9M
2021-03-26 1,629.82 1,645.28 1,629.82 1,644.44 134.4M
2021-03-25 1,630.02 1,631.35 1,614.23 1,629.71 133.9M
2021-03-24 1,629.37 1,631.59 1,619.91 1,630.40 147.9M
2021-03-23 1,634.07 1,634.89 1,622.24 1,630.68 155.4M
2021-03-22 1,631.24 1,635.54 1,620.52 1,634.66 137.2M
2021-03-19 1,644.35 1,644.35 1,623.20 1,631.03 327.9M
2021-03-18 1,637.45 1,646.43 1,636.90 1,643.55 168.9M
2021-03-17 1,643.49 1,643.88 1,633.68 1,637.03 150.6M
2021-03-16 1,628.59 1,643.57 1,628.59 1,642.61 151.1M
2021-03-15 1,630.85 1,641.59 1,624.97 1,629.74 127.7M
2021-03-12 1,632.76 1,632.76 1,624.21 1,629.83 119.7M
2021-03-11 1,625.72 1,633.75 1,625.72 1,633.52 142.5M
2021-03-10 1,618.85 1,628.41 1,611.93 1,625.72 138.2M
2021-03-09 1,608.70 1,621.36 1,603.56 1,618.88 171.6M
2021-03-08 1,575.69 1,609.30 1,575.69 1,607.65 180.1M
2021-03-05 1,586.60 1,592.20 1,568.45 1,574.67 181.1M
2021-03-04 1,590.94 1,590.94 1,575.00 1,586.54 159.8M
2021-03-03 1,590.35 1,603.78 1,580.02 1,591.56 167.2M
2021-03-02 1,586.96 1,599.28 1,582.66 1,590.50 121.8M
2021-03-01 1,561.06 1,588.57 1,561.06 1,587.10 127.1M
2021-02-26 1,583.64 1,583.64 1,555.64 1,559.48 205.6M
2021-02-25 1,589.85 1,599.17 1,585.48 1,585.48 167.7M
2021-02-24 1,584.86 1,592.06 1,580.55 1,590.09 183.7M
2021-02-23 1,590.36 1,596.13 1,566.74 1,583.81 191.8M
2021-02-22 1,596.87 1,596.87 1,577.87 1,591.08 134.6M
2021-02-19 1,590.42 1,601.79 1,588.38 1,597.82 164.9M
2021-02-18 1,603.06 1,607.61 1,586.95 1,590.61 144.1M
2021-02-17 1,614.40 1,614.40 1,601.27 1,603.00 138.7M
2021-02-16 1,615.68 1,619.77 1,612.35 1,614.37 130.3M
2021-02-15 1,595.47 1,618.36 1,595.47 1,615.64 138.8M
2021-02-12 1,583.37 1,594.33 1,575.36 1,594.33 106.1M
2021-02-11 1,577.23 1,584.58 1,577.23 1,583.62 119.0M
2021-02-10 1,579.81 1,586.34 1,568.73 1,577.02 137.2M
2021-02-09 1,580.40 1,581.63 1,573.62 1,579.54 111.3M
2021-02-08 1,575.13 1,586.20 1,575.13 1,580.44 150.9M
2021-02-05 1,577.80 1,584.52 1,571.51 1,575.71 185.1M
2021-02-04 1,566.16 1,577.22 1,566.16 1,576.65 181.6M
2021-02-03 1,563.03 1,578.09 1,563.03 1,567.25 167.2M
2021-02-02 1,543.45 1,564.14 1,543.45 1,562.48 141.8M
2021-02-01 1,524.33 1,546.99 1,524.33 1,543.20 130.5M
2021-01-29 1,554.31 1,554.31 1,524.10 1,524.10 172.1M
2021-01-28 1,552.81 1,559.13 1,521.71 1,554.45 183.3M
2021-01-27 1,574.34 1,574.38 1,539.84 1,554.22 186.5M
2021-01-26 1,563.18 1,581.44 1,562.71 1,573.47 139.7M
2021-01-25 1,577.66 1,585.42 1,559.47 1,563.46 142.9M
2021-01-22 1,582.56 1,582.56 1,565.58 1,576.03 127.7M
2021-01-21 1,585.78 1,596.27 1,584.05 1,584.52 115.4M
2021-01-20 1,573.75 1,588.64 1,573.75 1,584.88 121.5M
2021-01-19 1,575.28 1,584.31 1,571.82 1,573.88 114.8M
2021-01-18 1,573.38 1,576.62 1,567.65 1,575.71 77.6M
2021-01-15 1,588.80 1,588.80 1,563.71 1,573.90 151.2M
2021-01-14 1,579.28 1,590.96 1,579.28 1,589.10 128.3M
2021-01-13 1,576.80 1,580.98 1,573.89 1,577.85 117.9M
2021-01-12 1,577.65 1,582.95 1,571.47 1,576.51 124.3M
2021-01-11 1,585.02 1,585.20 1,567.71 1,575.94 123.6M
2021-01-08 1,576.75 1,588.37 1,576.75 1,585.36 149.7M
2021-01-07 1,566.90 1,579.08 1,566.90 1,575.17 166.2M
2021-01-06 1,544.83 1,570.56 1,543.66 1,567.83 206.7M
2021-01-05 1,548.06 1,552.49 1,538.75 1,545.56 127.2M
2021-01-04 1,536.22 1,563.08 1,536.22 1,548.28 150.6M