Premium
FTSEurofirst 300 Eurozone Travel and Leisure Index (EB4050)
FTSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31.98 | 6.47814285136 | 493.66 | 535.99 | 486.52 | 0 | 0 | IX |
| 4 | -5.22 | -0.983310100591 | 530.86 | 537.55 | 447.48 | 0 | 0 | IX |
| 12 | -104.32 | -16.5597815734 | 629.96 | 644.29 | 447.48 | 0 | 0 | IX |
| 26 | -129.53 | -19.7704412595 | 655.17 | 676.09 | 447.48 | 0 | 0 | IX |
| 52 | -112.81 | -17.6693554703 | 638.45 | 682.79 | 447.48 | 0 | 0 | IX |
| 156 | 37.32 | 7.64252948886 | 488.32 | 732.89 | 438.3 | 0 | 0 | IX |
| 260 | 399.96 | 318.236791852 | 125.68 | 732.89 | 125.68 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 527.02 | -2.87 | -0.54 | 529.89 | 535.99 | 526.91999 | 0 |
| 1745598600 | 529.89 | 21.14 | 4.16 | 508.75 | 529.89 | 508.75 | 0 |
| 1745512200 | 508.75 | 0.66 | 0.13 | 508.09 | 510.14 | 503.48 | 0 |
| 1745425800 | 508.09 | 13.51 | 2.73 | 494.58 | 510.81 | 494.58 | 0 |
| 1745339400 | 494.58 | 0.92 | 0.19 | 493.66 | 495.77 | 486.52 | 0 |
| 1744907400 | 493.66 | -1.1 | -0.22 | 494.76 | 495.01 | 488.28 | 0 |
| 1744821000 | 494.76 | -4.7 | -0.94 | 499.46 | 499.46 | 487.97 | 0 |
| 1744734600 | 499.46 | 7.53 | 1.53 | 491.93 | 501.82 | 491.93 | 0 |
| 1744648200 | 491.93 | 6.13 | 1.26 | 485.8 | 497.37 | 485.8 | 0 |
| 1744389000 | 485.8 | -1.95 | -0.40 | 487.75 | 494.87 | 480.91 | 0 |
| 1744302600 | 487.75 | 17.18 | 3.65 | 470.57 | 512.14 | 470.57 | 0 |
| 1744216200 | 470.57 | -10.96 | -2.28 | 481.53 | 481.53 | 466.7 | 0 |
| 1744129800 | 481.53 | 17.48 | 3.77 | 464.05 | 486.31 | 464.05 | 0 |
| 1744043400 | 464.05 | -16.88 | -3.51 | 480.93 | 486.61 | 447.48 | 0 |
| 1743784200 | 480.93 | -31.95 | -6.23 | 512.88 | 512.88 | 473.5 | 0 |
| 1743697800 | 512.88 | -23.26 | -4.34 | 536.14 | 536.14 | 512.65 | 0 |
| 1743611400 | 536.14 | 4.29 | 0.81 | 531.85 | 536.14 | 529.87 | 0 |
| 1743525000 | 531.85 | 0.99 | 0.19 | 530.86 | 537.54999 | 530.01 | 0 |
| 1743438600 | 530.86 | -9.21 | -1.71 | 540.07 | 540.07 | 528.87 | 0 |
| 1743183000 | 540.07 | -13.34 | -2.41 | 553.41 | 553.53 | 540.07 | 0 |
| 1743096600 | 553.41 | -6.54 | -1.17 | 559.95 | 559.95 | 551.74 | 0 |
| 1743010200 | 559.95 | -4.09 | -0.73 | 564.04 | 565.17999 | 559.95 | 0 |
| 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 |
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
