Premium
FTSEurofirst 300 Travel and Leisure Index (E3X405010)
FTSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -71.58 | -2.56539830335 | 2790.21 | 2806.23 | 2654.04 | 0 | 0 | IX |
| 4 | 31.29 | 1.16434838911 | 2687.34 | 2814.79 | 2654.04 | 0 | 0 | IX |
| 12 | 298.13 | 12.3168766784 | 2420.5 | 2814.79 | 2297.58 | 0 | 0 | IX |
| 26 | 540.82 | 24.8332039985 | 2177.81 | 2814.79 | 1979.89 | 0 | 0 | IX |
| 52 | 609.08 | 28.8725083549 | 2109.55 | 2814.79 | 1979.89 | 0 | 0 | IX |
| 156 | 782.44 | 40.4113232689 | 1936.19 | 2814.79 | 1451.15 | 0 | 0 | IX |
| 260 | 2546.83 | 1482.43888242 | 171.8 | 2814.79 | 171.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2718.63 | 22.19 | 0.82 | 2696.44 | 2718.63 | 2654.04 | 0 |
| 1734629400 | 2696.44 | -73.45 | -2.65 | 2769.89 | 2772.33 | 2687.71 | 0 |
| 1734543000 | 2769.89 | 18.91 | 0.69 | 2750.98 | 2777.38 | 2747.16 | 0 |
| 1734456600 | 2750.98 | -6.48 | -0.23 | 2757.46 | 2777.58 | 2742.73 | 0 |
| 1734370200 | 2757.46 | -2.09 | -0.08 | 2759.55 | 2771.87 | 2734.87 | 0 |
| 1734111000 | 2759.55 | -30.66 | -1.10 | 2790.21 | 2806.23 | 2757.52 | 0 |
| 1734024600 | 2790.21 | -0.82 | -0.03 | 2791.03 | 2795.93 | 2765.33 | 0 |
| 1733938200 | 2791.03 | 23.68 | 0.86 | 2767.35 | 2804.2399 | 2758.4699 | 0 |
| 1733851800 | 2767.35 | 25.8 | 0.94 | 2741.55 | 2772.44 | 2725.48 | 0 |
| 1733765400 | 2741.55 | -36.87 | -1.33 | 2778.42 | 2812.42 | 2739.1 | 0 |
| 1733506200 | 2778.42 | -12.45 | -0.45 | 2790.87 | 2814.79 | 2754.44 | 0 |
| 1733419800 | 2790.87 | 31.89 | 1.16 | 2758.98 | 2799.14 | 2758.98 | 0 |
| 1733333400 | 2758.98 | 2.44 | 0.09 | 2756.54 | 2787.9899 | 2756.54 | 0 |
| 1733247000 | 2756.54 | 30.19 | 1.11 | 2726.35 | 2766.15 | 2725.9 | 0 |
| 1733160600 | 2726.35 | 10.76 | 0.40 | 2715.59 | 2733.2 | 2703.86 | 0 |
| 1732901400 | 2715.59 | -1.31 | -0.05 | 2716.9 | 2720.76 | 2699.52 | 0 |
| 1732815000 | 2716.9 | -7.66 | -0.28 | 2724.56 | 2740.23 | 2716.9 | 0 |
| 1732728600 | 2724.56 | -21.02 | -0.77 | 2745.58 | 2748.05 | 2719.1 | 0 |
| 1732642200 | 2745.58 | 9.78 | 0.36 | 2735.8 | 2766.38 | 2734.35 | 0 |
| 1732555800 | 2735.8 | 20.74 | 0.76 | 2715.06 | 2752.67 | 2714.46 | 0 |
| 1732296600 | 2715.06 | 27.72 | 1.03 | 2687.34 | 2736.31 | 2685.03 | 0 |
| 1732210200 | 2687.34 | 39.85 | 1.51 | 2647.4899 | 2690.01 | 2632.43 | 0 |
| 1732123800 | 2647.4899 | -4.26 | -0.16 | 2651.75 | 2658.16 | 2634.95 | 0 |
| 1732037400 | 2651.75 | -11.63 | -0.44 | 2663.38 | 2683.48 | 2627.75 | 0 |
| 1731951000 | 2663.38 | 5.42 | 0.20 | 2657.96 | 2664.92 | 2637.07 | 0 |
| 1731691800 | 2657.96 | -15.78 | -0.59 | 2673.7399 | 2682.26 | 2644.52 | 0 |
| 1731605400 | 2673.7399 | 49.68 | 1.89 | 2624.06 | 2683.5 | 2623.79 | 0 |
| 1731519000 | 2624.06 | 81.5 | 3.21 | 2542.56 | 2639.73 | 2539.83 | 0 |
| 1731432600 | 2542.56 | -16.13 | -0.63 | 2558.69 | 2566.95 | 2516.17 | 0 |
| 1731346200 | 2558.69 | 27.29 | 1.08 | 2531.4 | 2562.68 | 2531.4 | 0 |
| 1731087000 | 2531.4 | 70.98 | 2.88 | 2460.42 | 2536.2199 | 2448.6 | 0 |
| 1731000600 | 2460.42 | 12.74 | 0.52 | 2447.68 | 2469.25 | 2442.1 | 0 |
| 1730914200 | 2447.68 | 86.63 | 3.67 | 2361.05 | 2471.08 | 2361.05 | 0 |
| 1730827800 | 2361.05 | -8.32 | -0.35 | 2369.37 | 2373.02 | 2353.73 | 0 |
| 1730741400 | 2369.37 | -26.27 | -1.10 | 2395.64 | 2396.36 | 2356.85 | 0 |
| 1730482200 | 2395.64 | 7.16 | 0.30 | 2388.48 | 2401.9 | 2373.55 | 0 |
| 1730395800 | 2388.48 | -22.26 | -0.92 | 2410.7399 | 2410.7399 | 2376.33 | 0 |
| 1730309400 | 2410.7399 | 45.14 | 1.91 | 2365.6 | 2445.79 | 2351.7199 | 0 |
| 1730223000 | 2365.6 | -34.95 | -1.46 | 2400.55 | 2400.55 | 2361.76 | 0 |
| 1730136600 | 2400.55 | 11.43 | 0.48 | 2389.12 | 2408.4 | 2383.11 | 0 |
| 1729873800 | 2389.12 | -34.01 | -1.40 | 2423.13 | 2429.71 | 2385.58 | 0 |
| 1729787400 | 2423.13 | 58.6 | 2.48 | 2364.53 | 2435.79 | 2360.58 | 0 |
| 1729701000 | 2364.53 | -2.03 | -0.09 | 2366.56 | 2381.1 | 2359.16 | 0 |
| 1729614600 | 2366.56 | 17.45 | 0.74 | 2349.11 | 2366.56 | 2331.75 | 0 |
| 1729528200 | 2349.11 | -21.46 | -0.91 | 2370.57 | 2377.51 | 2343.32 | 0 |
| 1729269000 | 2370.57 | 2.75 | 0.12 | 2367.82 | 2397.46 | 2367.82 | 0 |
| 1729182600 | 2367.82 | 25.31 | 1.08 | 2342.51 | 2398.86 | 2342.51 | 0 |
| 1729096200 | 2342.51 | 17.02 | 0.73 | 2325.4899 | 2347.9 | 2309.41 | 0 |
| 1729009800 | 2325.4899 | 4.75 | 0.20 | 2320.7399 | 2351.98 | 2320.7399 | 0 |
| 1728923400 | 2320.7399 | -75.75 | -3.16 | 2396.4899 | 2397.69 | 2297.7199 | 0 |
| 1728664200 | 2396.4899 | 27.33 | 1.15 | 2369.16 | 2400.35 | 2366.29 | 0 |
| 1728577800 | 2369.16 | 15.03 | 0.64 | 2354.13 | 2372.96 | 2342.57 | 0 |
| 1728491400 | 2354.13 | -1.69 | -0.07 | 2355.82 | 2363.08 | 2336.25 | 0 |
| 1728405000 | 2355.82 | -0.53 | -0.02 | 2356.35 | 2363.41 | 2328.48 | 0 |
| 1728318600 | 2356.35 | 6.04 | 0.26 | 2350.31 | 2369.54 | 2343 | 0 |
| 1728059400 | 2350.31 | 30.36 | 1.31 | 2319.95 | 2363.03 | 2316.85 | 0 |
| 1727973000 | 2319.95 | -6.06 | -0.26 | 2326.01 | 2326.01 | 2297.58 | 0 |
| 1727886600 | 2326.01 | -15.25 | -0.65 | 2341.26 | 2342.15 | 2314.35 | 0 |
| 1727800200 | 2341.26 | -3.63 | -0.15 | 2344.89 | 2373.59 | 2327.77 | 0 |
| 1727713800 | 2344.89 | -45.19 | -1.89 | 2390.08 | 2399.11 | 2342.93 | 0 |
| 1727454600 | 2390.08 | -30.42 | -1.26 | 2420.5 | 2424.81 | 2385.75 | 0 |
| 1727368200 | 2420.5 | 21.21 | 0.88 | 2399.29 | 2433.3 | 2386.92 | 0 |
| 1727281800 | 2399.29 | 73.21 | 3.15 | 2326.08 | 2432.2 | 2313.65 | 0 |
| 1727195400 | 2326.08 | 10.83 | 0.47 | 2315.25 | 2337.67 | 2312.18 | 0 |
| 1727109000 | 2315.25 | 5.25 | 0.23 | 2310 | 2339.2 | 2310 | 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
