Premium
FTSEurofirst 300 Eurozone Travel and Leisure Index (EB4050)
FTSE
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 | -41.15 | -6.7995175069 | 605.19 | 610.65 | 547.78 | 0 | 0 | IX |
| 4 | -51.84 | -8.41722413457 | 615.88 | 638.31 | 547.78 | 0 | 0 | IX |
| 12 | -65.89 | -10.459892369 | 629.93 | 644.29 | 547.78 | 0 | 0 | IX |
| 26 | -63.78 | -10.15896276 | 627.82 | 676.09 | 547.78 | 0 | 0 | IX |
| 52 | -87.58 | -13.4403486695 | 651.62 | 682.79 | 547.78 | 0 | 0 | IX |
| 156 | 68.11 | 13.7337930756 | 495.93 | 732.89 | 424.85 | 0 | 0 | IX |
| 260 | 438.36 | 348.790579249 | 125.68 | 732.89 | 125.68 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 564.04 | 8.76 | 1.58 | 555.28 | 565.34 | 555.28 | 0 |
| 1742837400 | 555.28 | 2.66 | 0.48 | 552.62 | 560.86 | 552.62 | 0 |
| 1742578200 | 552.62 | -5.4 | -0.97 | 558.02 | 558.02 | 547.78 | 0 |
| 1742491800 | 558.02 | -41.74 | -6.96 | 599.76 | 599.76 | 551.48 | 0 |
| 1742405400 | 599.76 | -0.43 | -0.07 | 600.19 | 602.46 | 592.05999 | 0 |
| 1742319000 | 600.19 | -5 | -0.83 | 605.19 | 610.65 | 596.69 | 0 |
| 1742232600 | 605.19 | 8.39 | 1.41 | 596.79999 | 605.58 | 596.79999 | 0 |
| 1741973400 | 596.79999 | -0.53 | -0.09 | 597.33 | 604.16 | 593.69 | 0 |
| 1741887000 | 597.33 | -3.61 | -0.60 | 600.94 | 602.30999 | 595.1 | 0 |
| 1741800600 | 600.94 | 1.22 | 0.20 | 599.72 | 605.59 | 595.04999 | 0 |
| 1741714200 | 599.72 | -19.07 | -3.08 | 618.79 | 620.48 | 592.91 | 0 |
| 1741627800 | 618.79 | -1.28 | -0.21 | 620.07 | 624.74 | 618.16999 | 0 |
| 1741368600 | 620.07 | -0.07 | -0.01 | 620.14 | 621.49 | 613.29 | 0 |
| 1741282200 | 620.14 | -3.75 | -0.60 | 623.89 | 634.54 | 616.63 | 0 |
| 1741195800 | 623.89 | 6.2 | 1.00 | 617.69 | 638.30999 | 617.69 | 0 |
| 1741109400 | 617.69 | -17.12 | -2.70 | 634.80999 | 634.80999 | 614.66999 | 0 |
| 1741023000 | 634.80999 | 7.88 | 1.26 | 626.92999 | 636.72 | 623.58 | 0 |
| 1740763800 | 626.92999 | 0.81 | 0.13 | 626.12 | 627.89 | 622.27 | 0 |
| 1740677400 | 626.12 | 0.79 | 0.13 | 625.33 | 626.12 | 617.41999 | 0 |
| 1740591000 | 625.33 | 9.94 | 1.62 | 615.39 | 625.6 | 615.39 | 0 |
| 1740504600 | 615.39 | -0.49 | -0.08 | 615.88 | 623.52 | 614.28 | 0 |
| 1740418200 | 615.88 | 4.42 | 0.72 | 611.46 | 619.5 | 607.72 | 0 |
| 1740159000 | 611.46 | -1.72 | -0.28 | 613.17999 | 617.2 | 607.23 | 0 |
| 1740072600 | 613.17999 | -12.1 | -1.94 | 625.28 | 627.65 | 608.7 | 0 |
| 1739986200 | 625.28 | -7.69 | -1.21 | 632.97 | 635.39 | 624.80999 | 0 |
| 1739899800 | 632.97 | -7.9 | -1.23 | 640.87 | 641.65 | 631.17999 | 0 |
| 1739813400 | 640.87 | -0.71 | -0.11 | 641.58 | 643.23 | 639.46 | 0 |
| 1739554200 | 641.58 | 7.92 | 1.25 | 633.66 | 641.58 | 633.42999 | 0 |
| 1739467800 | 633.66 | -0.22 | -0.03 | 633.88 | 644.29 | 633.66 | 0 |
| 1739381400 | 633.88 | 1.3 | 0.21 | 632.58 | 634.58 | 630.80999 | 0 |
| 1739295000 | 632.58 | -4.85 | -0.76 | 637.42999 | 638.08 | 628 | 0 |
| 1739208600 | 637.42999 | 3.57 | 0.56 | 633.86 | 640.01 | 633.86 | 0 |
| 1738949400 | 633.86 | -1.04 | -0.16 | 634.9 | 638.02 | 633.86 | 0 |
| 1738863000 | 634.9 | 1.92 | 0.30 | 632.98 | 635.59 | 629.54 | 0 |
| 1738776600 | 632.98 | 3.27 | 0.52 | 629.71 | 633.85 | 627.62 | 0 |
| 1738690200 | 629.71 | -0.25 | -0.04 | 629.96 | 632.54999 | 625.79999 | 0 |
| 1738603800 | 629.96 | -2.58 | -0.41 | 632.54 | 632.78 | 622.58 | 0 |
| 1738344600 | 632.54 | 1.52 | 0.24 | 631.02 | 634.59 | 630.5 | 0 |
| 1738258200 | 631.02 | 4.78 | 0.76 | 626.24 | 633.66 | 626.24 | 0 |
| 1738171800 | 626.24 | -3.03 | -0.48 | 629.27 | 631.85 | 626.24 | 0 |
| 1738085400 | 629.27 | 6.29 | 1.01 | 622.98 | 631.35 | 622.98 | 0 |
| 1737999000 | 622.98 | -0.6 | -0.10 | 623.58 | 625.87 | 616.29 | 0 |
| 1737739800 | 623.58 | 3.8 | 0.61 | 619.78 | 627.44 | 619.78 | 0 |
| 1737653400 | 619.78 | -3.48 | -0.56 | 623.26 | 623.42999 | 616.34 | 0 |
| 1737567000 | 623.26 | 7.78 | 1.26 | 615.48 | 624.91 | 615.48 | 0 |
| 1737480600 | 615.48 | 1.87 | 0.30 | 613.61 | 617.89 | 612.71 | 0 |
| 1737394200 | 613.61 | 1.07 | 0.17 | 612.54 | 618.4 | 611.7 | 0 |
| 1737135000 | 612.54 | 2.37 | 0.39 | 610.16999 | 613.58 | 608.88 | 0 |
| 1737048600 | 610.16999 | -7.18 | -1.16 | 617.35 | 618.49 | 607.24 | 0 |
| 1736962200 | 617.35 | 0.33 | 0.05 | 617.02 | 619.44 | 615.74 | 0 |
| 1736875800 | 617.02 | 5.17 | 0.84 | 611.85 | 619.85 | 611.85 | 0 |
| 1736789400 | 611.85 | -4.65 | -0.75 | 610.79 | 615.05999 | 610.59 | 0 |
| 1736530200 | 616.5 | -2.34 | -0.38 | 618.84 | 619.97 | 614.66999 | 0 |
| 1736443800 | 618.84 | 7.02 | 1.15 | 611.82 | 619.2 | 609.41 | 0 |
| 1736357400 | 611.82 | 1.22 | 0.20 | 610.6 | 614.04999 | 602.99 | 0 |
| 1736271000 | 610.6 | -19.54 | -3.10 | 630.14 | 630.14 | 605.41 | 0 |
| 1736184600 | 630.14 | 8.73 | 1.40 | 621.41 | 630.52 | 618.19 | 0 |
| 1735925400 | 621.41 | -13.18 | -2.08 | 634.59 | 634.59 | 619.41 | 0 |
| 1735839000 | 634.59 | -0.46 | -0.07 | 635.04999 | 637.85 | 627.64 | 0 |
| 1735666200 | 635.04999 | 5.12 | 0.81 | 629.92999 | 635.04999 | 628.19 | 0 |
| 1735579800 | 629.92999 | -0.57 | -0.09 | 630.5 | 633.91 | 627.95 | 0 |
| 1735320600 | 630.5 | 3.46 | 0.55 | 627.04 | 632.16999 | 627.04 | 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
