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
2024-12-31 2,006.15 2,016.83 2,003.18 2,016.13 45.9M
2024-12-30 2,014.55 2,014.55 2,000.20 2,005.49 60.6M
2024-12-27 1,999.20 2,014.95 1,997.62 2,014.95 67.2M
2024-12-24 1,998.53 2,004.15 1,998.53 2,001.20 46.4M
2024-12-23 1,993.73 2,003.28 1,990.97 1,997.46 81.6M
2024-12-20 2,011.79 2,011.79 1,971.31 1,994.75 264.5M
2024-12-19 2,046.03 2,046.03 2,008.67 2,014.00 131.2M
2024-12-18 2,042.19 2,048.85 2,039.74 2,044.90 125.0M
2024-12-17 2,049.72 2,049.72 2,036.37 2,042.34 153.9M
2024-12-16 2,051.75 2,052.31 2,044.83 2,050.09 132.1M
2024-12-13 2,059.72 2,062.40 2,047.85 2,051.47 102.1M
2024-12-12 2,064.19 2,067.59 2,059.94 2,061.46 100.5M
2024-12-11 2,058.76 2,066.52 2,053.35 2,064.66 170.1M
2024-12-10 2,069.88 2,069.88 2,058.41 2,059.03 100.1M
2024-12-09 2,067.27 2,077.76 2,065.97 2,070.13 111.3M
2024-12-06 2,063.97 2,071.85 2,062.03 2,066.90 139.6M
2024-12-05 2,056.47 2,064.37 2,054.46 2,064.27 131.4M
2024-12-04 2,050.57 2,061.73 2,050.57 2,056.10 115.1M
2024-12-03 2,041.08 2,056.52 2,041.08 2,049.96 122.6M
2024-12-02 2,028.63 2,044.71 2,019.87 2,041.07 128.4M
2024-11-29 2,014.49 2,027.38 2,009.23 2,026.66 102.4M
2024-11-28 2,005.03 2,020.79 2,005.03 2,014.01 76.5M
2024-11-27 2,011.17 2,011.17 1,997.28 2,005.11 105.1M
2024-11-26 2,021.46 2,021.46 2,004.47 2,009.83 110.7M
2024-11-25 2,019.95 2,031.02 2,017.15 2,021.22 261.8M
2024-11-22 1,997.20 2,023.31 1,996.28 2,020.48 129.6M
2024-11-21 1,987.12 1,998.88 1,976.09 1,998.08 105.8M
2024-11-20 1,988.31 2,001.04 1,984.13 1,987.94 108.8M
2024-11-19 1,997.25 2,004.27 1,967.28 1,987.82 126.3M
2024-11-18 1,994.79 1,998.14 1,983.76 1,996.32 112.2M
2024-11-15 2,011.13 2,011.13 1,992.98 1,995.14 122.8M
2024-11-14 1,990.83 2,014.24 1,990.83 2,011.81 109.4M
2024-11-13 1,990.14 1,995.13 1,978.06 1,991.20 141.1M
2024-11-12 2,029.42 2,029.42 1,989.70 1,990.63 145.9M
2024-11-11 2,009.14 2,036.38 2,009.14 2,030.99 102.5M
2024-11-08 2,022.02 2,025.56 2,002.67 2,008.66 128.3M
2024-11-07 2,010.88 2,029.30 2,010.88 2,022.22 151.1M
2024-11-06 2,024.01 2,060.03 2,007.05 2,010.36 177.3M
2024-11-05 2,019.48 2,025.27 2,012.08 2,019.95 106.7M
2024-11-04 2,025.75 2,032.05 2,018.95 2,018.95 132.1M
2024-11-01 2,004.05 2,031.78 2,004.05 2,026.44 120.6M
2024-10-31 2,027.65 2,027.65 1,997.13 2,005.37 158.1M
2024-10-30 2,051.97 2,051.97 2,021.38 2,027.90 149.6M
2024-10-29 2,064.36 2,072.56 2,052.56 2,052.78 142.9M
2024-10-28 2,056.78 2,067.61 2,050.36 2,064.56 129.0M
2024-10-25 2,055.58 2,060.16 2,049.63 2,056.77 127.3M
2024-10-24 2,055.72 2,071.43 2,055.72 2,056.84 138.8M
2024-10-23 2,062.29 2,067.22 2,053.46 2,055.84 110.8M
2024-10-22 2,067.28 2,067.59 2,049.88 2,062.15 95.2M
2024-10-21 2,079.41 2,083.88 2,065.70 2,066.56 98.4M
2024-10-18 2,075.74 2,081.39 2,072.29 2,079.47 129.0M
2024-10-17 2,056.84 2,081.80 2,056.84 2,074.66 126.1M
2024-10-16 2,059.02 2,061.80 2,051.84 2,056.84 137.0M
2024-10-15 2,082.32 2,087.57 2,061.21 2,061.21 131.0M
2024-10-14 2,069.50 2,080.43 2,066.88 2,080.43 92.9M
2024-10-11 2,056.52 2,070.82 2,052.58 2,068.88 84.5M
2024-10-10 2,061.37 2,064.34 2,052.11 2,057.86 99.7M
2024-10-09 2,046.90 2,060.50 2,045.47 2,060.42 78.3M
2024-10-08 2,058.03 2,058.03 2,036.74 2,046.96 103.8M
2024-10-07 2,052.55 2,060.84 2,045.81 2,058.22 99.2M
2024-10-04 2,046.17 2,056.33 2,041.87 2,052.00 116.2M
2024-10-03 2,059.45 2,059.45 2,040.18 2,045.30 130.1M
2024-10-02 2,062.12 2,070.94 2,053.53 2,063.88 119.0M
2024-10-01 2,068.48 2,079.73 2,055.14 2,061.79 142.5M
2024-09-30 2,089.19 2,089.19 2,067.73 2,069.34 134.5M
2024-09-27 2,081.21 2,091.63 2,079.68 2,089.64 126.5M
2024-09-26 2,054.47 2,083.81 2,054.47 2,080.52 136.2M
2024-09-25 2,055.39 2,059.42 2,046.60 2,054.84 105.3M
2024-09-24 2,043.90 2,061.46 2,043.90 2,056.53 140.4M
2024-09-23 2,034.25 2,044.29 2,031.18 2,042.50 101.7M
2024-09-20 2,063.41 2,063.41 2,032.74 2,033.82 259.1M
2024-09-19 2,035.39 2,066.54 2,035.39 2,063.64 137.0M
2024-09-18 2,046.87 2,046.87 2,034.25 2,035.25 107.9M
2024-09-17 2,039.30 2,054.35 2,039.30 2,045.46 105.8M
2024-09-16 2,041.44 2,043.84 2,033.75 2,038.31 0.0M
2024-09-13 2,028.29 2,046.08 2,028.29 2,041.43 89.4M
2024-09-12 2,010.34 2,036.45 2,010.34 2,027.45 141.6M
2024-09-11 2,010.54 2,024.89 2,002.49 2,010.81 128.9M
2024-09-10 2,021.34 2,027.11 2,006.63 2,009.82 119.2M
2024-09-09 2,004.46 2,026.54 2,004.46 2,021.52 94.2M
2024-09-06 2,027.71 2,035.75 2,003.58 2,005.35 112.7M
2024-09-05 2,040.05 2,041.46 2,026.78 2,027.02 111.1M
2024-09-04 2,061.98 2,061.98 2,034.39 2,039.72 105.0M
2024-09-03 2,080.73 2,084.39 2,059.09 2,061.65 134.4M
2024-09-02 2,082.17 2,082.30 2,070.64 2,081.64 72.3M
2024-08-30 2,081.41 2,089.24 2,080.40 2,082.49 166.9M
2024-08-29 2,065.50 2,081.73 2,065.33 2,081.25 89.7M
2024-08-28 2,058.82 2,069.67 2,058.82 2,064.49 87.8M
2024-08-27 2,054.05 2,062.01 2,053.32 2,057.77 97.1M
2024-08-26 2,055.36 2,057.82 2,051.99 2,053.46 0.0M
2024-08-23 2,046.10 2,057.11 2,045.84 2,055.22 84.6M
2024-08-22 2,038.99 2,052.14 2,038.99 2,045.79 98.1M
2024-08-21 2,032.27 2,041.58 2,032.08 2,038.42 93.3M
2024-08-20 2,040.73 2,045.47 2,031.67 2,031.91 76.0M
2024-08-19 2,029.61 2,044.18 2,026.64 2,040.63 88.9M
2024-08-16 2,023.49 2,033.09 2,023.01 2,028.55 89.3M
2024-08-15 1,999.43 2,024.77 1,999.43 2,022.82 112.1M
2024-08-14 1,986.97 1,999.44 1,986.97 1,998.92 85.2M
2024-08-13 1,979.39 1,989.77 1,972.82 1,989.77 83.3M
2024-08-12 1,978.75 1,988.38 1,975.03 1,978.54 183.2M
2024-08-09 1,969.21 1,987.14 1,967.85 1,979.89 111.7M
2024-08-08 1,967.02 1,970.84 1,942.83 1,968.33 107.6M
2024-08-07 1,937.19 1,971.21 1,937.19 1,966.09 134.0M
2024-08-06 1,932.25 1,949.63 1,920.64 1,936.89 170.1M
2024-08-05 1,974.53 1,974.53 1,902.50 1,931.62 236.7M
2024-08-02 2,027.08 2,027.08 1,969.17 1,972.97 191.9M
2024-08-01 2,055.17 2,055.17 2,026.96 2,029.04 149.7M
2024-07-31 2,038.60 2,060.61 2,038.60 2,054.75 132.0M
2024-07-30 2,028.82 2,044.75 2,028.82 2,038.11 111.6M
2024-07-29 2,033.83 2,045.14 2,028.30 2,029.40 107.1M
2024-07-26 2,015.97 2,035.69 2,015.45 2,034.04 99.5M
2024-07-25 2,031.34 2,031.34 1,998.03 2,016.94 148.7M
2024-07-24 2,044.23 2,044.23 2,025.52 2,031.64 103.6M
2024-07-23 2,040.21 2,054.87 2,036.48 2,044.03 117.2M
2024-07-22 2,021.83 2,048.23 2,021.83 2,040.72 112.2M
2024-07-19 2,025.44 2,029.33 2,019.57 2,021.04 108.2M
2024-07-18 2,041.40 2,053.39 2,035.79 2,035.79 98.4M
2024-07-17 2,052.85 2,052.85 2,033.43 2,041.34 109.4M
2024-07-16 2,058.74 2,058.74 2,044.58 2,052.08 86.4M
2024-07-15 2,078.82 2,079.52 2,057.65 2,058.17 83.1M
2024-07-12 2,058.64 2,081.37 2,058.64 2,078.70 86.6M
2024-07-11 2,048.28 2,064.80 2,048.28 2,059.76 93.5M
2024-07-10 2,029.78 2,048.58 2,029.78 2,048.58 101.1M
2024-07-09 2,047.38 2,048.55 2,027.56 2,029.65 132.6M
2024-07-08 2,050.32 2,061.71 2,044.87 2,048.15 105.5M
2024-07-05 2,053.44 2,063.80 2,043.19 2,049.23 119.1M
2024-07-04 2,041.81 2,057.29 2,041.81 2,053.33 83.8M
2024-07-03 2,028.57 2,046.79 2,028.57 2,042.65 139.2M
2024-07-02 2,037.27 2,037.27 2,017.15 2,028.94 111.6M
2024-07-01 2,029.39 2,053.58 2,029.39 2,037.74 106.2M
2024-06-28 2,035.50 2,045.23 2,029.12 2,031.81 128.2M
2024-06-27 2,044.57 2,047.69 2,035.30 2,035.82 108.9M
2024-06-26 2,055.44 2,068.77 2,039.65 2,044.88 143.2M
2024-06-25 2,059.64 2,059.64 2,049.26 2,055.32 116.6M
2024-06-24 2,044.72 2,064.22 2,042.53 2,059.66 128.0M
2024-06-21 2,059.20 2,059.20 2,040.33 2,044.58 281.3M
2024-06-20 2,041.80 2,060.17 2,041.80 2,060.17 143.2M
2024-06-19 2,047.05 2,047.54 2,040.25 2,041.81 109.0M
2024-06-18 2,032.64 2,046.05 2,032.64 2,044.89 116.1M
2024-06-17 2,029.16 2,043.83 2,020.74 2,031.75 130.4M
2024-06-14 2,050.64 2,052.75 2,023.85 2,029.23 163.5M
2024-06-13 2,072.78 2,072.78 2,045.88 2,048.66 147.3M
2024-06-12 2,052.96 2,078.13 2,052.96 2,073.78 165.8M
2024-06-11 2,069.84 2,076.49 2,045.45 2,052.72 149.5M
2024-06-10 2,080.68 2,080.68 2,058.75 2,071.41 116.5M
2024-06-07 2,081.62 2,084.19 2,065.07 2,077.52 118.5M
2024-06-06 2,067.35 2,083.57 2,067.35 2,080.55 119.7M
2024-06-05 2,047.13 2,070.48 2,047.13 2,066.19 121.3M
2024-06-04 2,056.91 2,056.91 2,039.86 2,047.66 161.0M
2024-06-03 2,051.59 2,070.84 2,051.59 2,057.46 150.7M
2024-05-31 2,044.96 2,054.64 2,043.27 2,051.45 347.8M
2024-05-30 2,034.30 2,046.05 2,030.05 2,044.54 136.9M
2024-05-29 2,055.14 2,055.14 2,031.59 2,033.46 145.0M
2024-05-28 2,066.75 2,071.17 2,050.97 2,054.69 156.4M
2024-05-27 2,061.13 2,067.49 2,058.66 2,067.49 28.8M
2024-05-24 2,065.92 2,065.92 2,048.12 2,061.16 112.5M
2024-05-23 2,064.45 2,074.43 2,062.53 2,065.86 157.7M
2024-05-22 2,071.58 2,071.58 2,060.00 2,063.95 164.7M
2024-05-21 2,074.71 2,074.71 2,062.37 2,071.25 143.4M
2024-05-20 2,070.10 2,076.01 2,070.10 2,074.74 114.4M
2024-05-17 2,072.73 2,072.73 2,063.86 2,071.47 160.3M
2024-05-16 2,079.00 2,081.20 2,071.44 2,073.44 136.0M
2024-05-15 2,066.89 2,079.30 2,066.89 2,078.40 160.8M
2024-05-14 2,064.86 2,067.53 2,059.49 2,066.80 175.0M
2024-05-13 2,064.98 2,066.69 2,061.01 2,064.77 137.1M
2024-05-10 2,049.20 2,067.24 2,049.20 2,064.70 125.4M
2024-05-09 2,044.39 2,050.01 2,040.36 2,048.29 146.6M
2024-05-08 2,035.93 2,047.33 2,035.93 2,044.32 162.9M
2024-05-07 2,012.07 2,037.68 2,012.07 2,036.85 171.0M
2024-05-06 2,003.29 2,016.32 2,003.29 2,012.50 44.8M
2024-05-03 1,995.30 2,012.81 1,995.30 2,003.06 122.8M
2024-05-02 2,000.01 2,000.75 1,992.83 1,994.22 150.8M
2024-05-01 2,000.51 2,001.08 1,997.46 1,998.72 114.0M
2024-04-30 2,014.80 2,016.78 2,000.22 2,001.73 143.2M
2024-04-29 2,016.12 2,024.82 2,015.03 2,015.03 122.3M
2024-04-26 1,993.23 2,019.42 1,993.23 2,015.50 137.5M
2024-04-25 2,006.15 2,007.27 1,980.63 1,993.38 169.3M
2024-04-24 2,012.76 2,019.22 2,003.57 2,005.81 194.9M
2024-04-23 1,991.36 2,013.76 1,991.36 2,012.95 169.7M
2024-04-22 1,977.28 1,994.45 1,977.28 1,990.96 155.6M
2024-04-19 1,981.56 1,981.56 1,963.84 1,979.16 152.5M
2024-04-18 1,975.60 1,984.12 1,971.05 1,981.02 158.1M
2024-04-17 1,977.54 1,992.33 1,972.30 1,976.81 131.8M
2024-04-16 2,006.28 2,006.28 1,969.09 1,975.57 167.4M
2024-04-15 2,002.32 2,021.56 2,002.32 2,005.38 123.1M
2024-04-12 2,000.18 2,023.10 1,997.98 2,002.85 135.9M
2024-04-11 2,006.72 2,010.84 1,988.77 1,998.69 167.4M
2024-04-10 2,003.76 2,017.36 1,990.72 2,006.68 164.0M
2024-04-09 2,015.80 2,015.94 1,999.51 2,003.19 137.5M
2024-04-08 2,006.05 2,018.87 2,004.34 2,015.47 116.6M
2024-04-05 2,025.08 2,025.08 1,997.83 2,006.90 150.7M
2024-04-04 2,020.74 2,027.52 2,018.92 2,023.51 148.0M
2024-04-03 2,014.31 2,021.71 2,012.18 2,021.62 154.8M
2024-04-02 2,030.45 2,043.29 2,013.67 2,015.19 160.5M
2024-03-28 2,027.93 2,034.58 2,027.93 2,031.11 146.0M
2024-03-27 2,024.47 2,030.11 2,022.20 2,027.19 140.7M
2024-03-26 2,019.68 2,026.61 2,016.86 2,025.15 165.4M
2024-03-25 2,019.61 2,023.55 2,012.44 2,020.88 143.5M
2024-03-22 2,020.25 2,022.43 2,013.65 2,019.64 149.6M
2024-03-21 2,002.21 2,022.05 2,002.21 2,020.35 180.1M
2024-03-20 2,001.96 2,004.40 1,995.58 2,002.49 142.1M
2024-03-19 1,997.61 2,003.24 1,994.50 2,003.24 150.1M
2024-03-18 2,001.04 2,004.29 1,995.71 1,998.13 146.6M
2024-03-15 2,007.72 2,015.50 2,001.35 2,001.35 426.1M
2024-03-14 2,012.08 2,019.72 2,004.23 2,008.77 151.4M
2024-03-13 2,008.00 2,016.26 2,006.53 2,012.14 184.0M
2024-03-12 1,987.83 2,010.20 1,987.83 2,008.31 167.5M
2024-03-11 1,994.93 1,994.93 1,981.63 1,988.54 160.0M
2024-03-08 1,996.48 2,001.07 1,994.14 1,995.01 130.0M
2024-03-07 1,975.91 1,997.85 1,967.36 1,995.65 195.9M
2024-03-06 1,967.23 1,978.05 1,965.73 1,975.28 189.2M
2024-03-05 1,972.23 1,972.69 1,963.38 1,967.51 138.8M
2024-03-04 1,972.62 1,975.61 1,966.86 1,972.62 141.7M
2024-03-01 1,958.37 1,973.11 1,958.37 1,971.82 183.8M
2024-02-29 1,961.61 1,968.40 1,959.87 1,959.87 304.1M
2024-02-28 1,966.85 1,966.94 1,959.54 1,960.77 156.6M
2024-02-27 1,963.61 1,968.12 1,959.23 1,966.78 152.5M
2024-02-26 1,969.16 1,969.16 1,962.00 1,962.94 159.4M
2024-02-23 1,962.03 1,972.13 1,961.64 1,969.42 154.3M
2024-02-22 1,946.05 1,965.71 1,946.05 1,961.36 194.4M
2024-02-21 1,948.40 1,948.40 1,940.69 1,945.20 169.4M
2024-02-20 1,949.85 1,952.38 1,944.30 1,948.68 127.1M
2024-02-19 1,946.90 1,951.36 1,942.48 1,950.40 95.3M
2024-02-16 1,933.69 1,947.84 1,933.69 1,946.70 158.0M
2024-02-15 1,921.27 1,935.19 1,921.27 1,933.70 131.0M
2024-02-14 1,911.65 1,923.74 1,911.55 1,921.15 155.0M
2024-02-13 1,929.01 1,929.01 1,906.28 1,911.92 161.8M
2024-02-12 1,920.10 1,929.11 1,920.10 1,929.11 116.2M
2024-02-09 1,921.34 1,925.30 1,914.63 1,920.13 158.2M
2024-02-08 1,920.82 1,929.13 1,920.82 1,921.72 114.3M
2024-02-07 1,928.40 1,930.97 1,921.75 1,922.24 154.0M
2024-02-06 1,916.34 1,929.65 1,916.11 1,928.09 215.7M
2024-02-05 1,915.45 1,923.19 1,912.16 1,916.28 196.8M
2024-02-02 1,915.30 1,929.23 1,914.81 1,915.83 140.9M
2024-02-01 1,920.81 1,922.31 1,911.77 1,915.75 167.1M
2024-01-31 1,924.13 1,929.08 1,920.36 1,920.96 162.0M
2024-01-30 1,918.81 1,925.74 1,918.81 1,922.21 123.6M
2024-01-29 1,915.39 1,918.36 1,912.95 1,918.16 113.5M
2024-01-26 1,892.59 1,916.48 1,892.59 1,913.29 153.5M
2024-01-25 1,886.85 1,892.64 1,878.20 1,892.07 127.1M
2024-01-24 1,864.16 1,887.71 1,864.16 1,885.98 139.3M
2024-01-23 1,869.98 1,875.72 1,861.38 1,863.86 144.9M
2024-01-22 1,856.18 1,872.13 1,856.18 1,869.49 123.4M
2024-01-19 1,859.39 1,869.94 1,852.75 1,855.78 178.3M
2024-01-18 1,850.17 1,861.74 1,849.12 1,860.46 135.3M
2024-01-17 1,869.75 1,869.75 1,839.45 1,850.49 132.3M
2024-01-16 1,872.02 1,872.02 1,858.49 1,869.98 151.1M
2024-01-15 1,882.20 1,886.93 1,871.61 1,873.69 102.0M
2024-01-12 1,869.07 1,888.53 1,869.07 1,882.74 114.9M
2024-01-11 1,882.88 1,896.73 1,867.63 1,867.63 171.4M
2024-01-10 1,884.77 1,887.57 1,879.37 1,882.18 104.5M
2024-01-09 1,888.67 1,890.67 1,878.68 1,885.22 113.4M
2024-01-08 1,881.43 1,888.28 1,869.22 1,888.28 134.6M
2024-01-05 1,887.49 1,887.49 1,866.39 1,882.39 115.3M
2024-01-04 1,875.22 1,887.15 1,873.14 1,886.20 144.4M
2024-01-03 1,886.84 1,892.31 1,867.59 1,873.81 132.6M
2024-01-02 1,889.40 1,901.78 1,878.96 1,887.35 110.2M