Premium
FTSE 350 Travel & Leisure (UB6010)
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 | 31.34 | 7.30859821366 | 428.81 | 460.71 | 424.99 | 0 | 0 | IX |
| 4 | -0.05 | -0.0108648413733 | 460.2 | 464.29 | 422.5 | 0 | 0 | IX |
| 12 | 53.42 | 13.1340201116 | 406.73 | 465.83 | 406.31 | 0 | 0 | IX |
| 26 | 28.85 | 6.68907952701 | 431.3 | 465.83 | 398.15 | 0 | 0 | IX |
| 52 | 2.38 | 0.519911746073 | 457.77 | 518.41 | 398.15 | 0 | 0 | IX |
| 156 | 110.19 | 31.4864555949 | 349.96 | 518.41 | 343.83 | 0 | 0 | IX |
| 260 | 404.42 | 725.677373049 | 55.73 | 518.41 | 55.73 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 453.59 | 4.27 | 0.95 | 449.32 | 455.87 | 449.32 | 0 |
| 1742232600 | 449.32 | 5.75 | 1.30 | 443.57 | 449.51 | 442.81 | 0 |
| 1741973400 | 443.57 | 6.99 | 1.60 | 436.58 | 443.57 | 435.38 | 0 |
| 1741887000 | 436.58 | 4.36 | 1.01 | 432.22 | 438.7 | 430.14 | 0 |
| 1741800600 | 432.22 | 3.41 | 0.80 | 428.81 | 432.22 | 424.99 | 0 |
| 1741714200 | 428.81 | -4.48 | -1.03 | 433.29 | 437.15 | 428.54 | 0 |
| 1741627800 | 433.29 | 3.64 | 0.85 | 429.65 | 435.48 | 429.65 | 0 |
| 1741368600 | 429.65 | 3.86 | 0.91 | 425.79 | 432.65 | 425.76 | 0 |
| 1741282200 | 425.79 | 0.3 | 0.07 | 425.49 | 430.16 | 422.5 | 0 |
| 1741195800 | 425.49 | -4.6 | -1.07 | 430.09 | 436.35 | 425.06 | 0 |
| 1741109400 | 430.09 | -18.19 | -4.06 | 448.28 | 448.28 | 427.17 | 0 |
| 1741023000 | 448.28 | 1.07 | 0.24 | 447.21 | 453.16 | 447.21 | 0 |
| 1740763800 | 447.21 | -2 | -0.45 | 449.21 | 449.26 | 443.1 | 0 |
| 1740677400 | 449.21 | 2.66 | 0.60 | 446.55 | 450.85 | 445.01 | 0 |
| 1740591000 | 446.55 | 0.19 | 0.04 | 446.36 | 450.53 | 441.69 | 0 |
| 1740504600 | 446.36 | -3.39 | -0.75 | 449.75 | 452.85 | 445.71 | 0 |
| 1740418200 | 449.75 | -0.66 | -0.15 | 450.41 | 452.21 | 447.27 | 0 |
| 1740159000 | 450.41 | -6.95 | -1.52 | 457.36 | 457.37 | 450.18 | 0 |
| 1740072600 | 457.36 | -3.65 | -0.79 | 461.01 | 461.01 | 454.88 | 0 |
| 1739986200 | 461.01 | 0.81 | 0.18 | 460.2 | 464.29 | 459.86 | 0 |
| 1739899800 | 460.2 | -0.83 | -0.18 | 461.03 | 462.71 | 458.39 | 0 |
| 1739813400 | 461.03 | -0.1 | -0.02 | 461.13 | 462.38 | 459.54 | 0 |
| 1739554200 | 461.13 | 3.4 | 0.74 | 457.73 | 464.22 | 455.46 | 0 |
| 1739467800 | 457.73 | -7.45 | -1.60 | 465.18 | 465.2 | 454.18 | 0 |
| 1739381400 | 465.18 | 2.23 | 0.48 | 462.95 | 465.83 | 457.37 | 0 |
| 1739295000 | 462.95 | 6.09 | 1.33 | 456.86 | 464.07 | 456.86 | 0 |
| 1739208600 | 456.86 | 9.25 | 2.07 | 447.61 | 459.27 | 447.61 | 0 |
| 1738949400 | 447.61 | 1.05 | 0.24 | 446.56 | 449 | 445.41 | 0 |
| 1738863000 | 446.56 | 1.75 | 0.39 | 444.81 | 454.19 | 444.79 | 0 |
| 1738776600 | 444.81 | -0.29 | -0.07 | 445.1 | 448.46 | 442.64 | 0 |
| 1738690200 | 445.1 | 3.6 | 0.82 | 441.5 | 445.55 | 435.98 | 0 |
| 1738603800 | 441.5 | -6.75 | -1.51 | 448.25 | 448.25 | 437.29 | 0 |
| 1738344600 | 448.25 | 2.11 | 0.47 | 446.14 | 451.34 | 445.19 | 0 |
| 1738258200 | 446.14 | 9.53 | 2.18 | 436.61 | 447.66 | 435.99 | 0 |
| 1738171800 | 436.61 | 1.01 | 0.23 | 435.6 | 438.97 | 431.08 | 0 |
| 1738085400 | 435.6 | 0.04 | 0.01 | 435.56 | 440.86 | 434.75 | 0 |
| 1737999000 | 435.56 | -5.35 | -1.21 | 440.91 | 441.28 | 435.49 | 0 |
| 1737739800 | 440.91 | -8.95 | -1.99 | 449.86 | 450.19 | 440.27 | 0 |
| 1737653400 | 449.86 | -2.49 | -0.55 | 452.35 | 453.12 | 448.07 | 0 |
| 1737567000 | 452.35 | -0.2 | -0.04 | 452.55 | 455.14 | 449.18 | 0 |
| 1737480600 | 452.55 | -3.99 | -0.87 | 456.54 | 456.84 | 451.55 | 0 |
| 1737394200 | 456.54 | -1.27 | -0.28 | 457.81 | 460.52 | 455.64 | 0 |
| 1737135000 | 457.81 | 5.4 | 1.19 | 452.41 | 461.05 | 452.37 | 0 |
| 1737048600 | 452.41 | 2.73 | 0.61 | 449.68 | 456.32 | 449.68 | 0 |
| 1736962200 | 449.68 | 2.04 | 0.46 | 447.64 | 451.08 | 446.89 | 0 |
| 1736875800 | 447.64 | -1.98 | -0.44 | 449.62 | 449.62 | 442.07 | 0 |
| 1736789400 | 449.62 | 6.4 | 1.44 | 449.42 | 450.63 | 445.23 | 0 |
| 1736530200 | 443.22 | 2.04 | 0.46 | 441.18 | 452.01 | 439.37 | 0 |
| 1736443800 | 441.18 | 4.71 | 1.08 | 436.47 | 444 | 435.99 | 0 |
| 1736357400 | 436.47 | -5.03 | -1.14 | 441.5 | 442.76 | 432.78 | 0 |
| 1736271000 | 441.5 | 6.97 | 1.60 | 434.53 | 442.42 | 433.65 | 0 |
| 1736184600 | 434.53 | 3.11 | 0.72 | 431.42 | 435.88 | 430.28 | 0 |
| 1735925400 | 431.42 | 6.15 | 1.45 | 425.27 | 433.35 | 425.27 | 0 |
| 1735839000 | 425.27 | 9.25 | 2.22 | 416.02 | 426.29 | 416.02 | 0 |
| 1735666200 | 416.02 | 6 | 1.46 | 410.02 | 416.92 | 410.02 | 0 |
| 1735579800 | 410.02 | 0.66 | 0.16 | 409.36 | 410.98 | 407.2 | 0 |
| 1735320600 | 409.36 | 2.63 | 0.65 | 406.73 | 410.79 | 406.31 | 0 |
| 1735061400 | 406.73 | 2.64 | 0.65 | 404.09 | 408.22 | 404.09 | 0 |
| 1734975000 | 404.09 | 2.22 | 0.55 | 401.87 | 404.15 | 400.62 | 0 |
| 1734715800 | 401.87 | -1.29 | -0.32 | 403.16 | 403.29 | 398.15 | 0 |
| 1734629400 | 403.16 | -2.92 | -0.72 | 406.08 | 407.12 | 402.9 | 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
