Premium
Invesco STOXX Europe 600 Optimised Travel & Leisure UCITS ETF (SC0R)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783110300 | 297.1 | 4.7 | 1.61 | 298.5 | 298.5 | 297.1 | 31 |
| 1783023900 | 292.39999 | 0 | 0.00 | 292.39999 | 292.39999 | 292.39999 | 0 |
| 1782937500 | 292.39999 | -5.05 | -1.70 | 297.2 | 299.35 | 292.39999 | 6 |
| 1782851100 | 297.45 | 0 | 0.00 | 297.45 | 297.45 | 297.45 | 0 |
| 1782764700 | 297.45 | 1.55 | 0.52 | 297.5 | 297.5 | 297.45 | 3 |
| 1782505500 | 295.89999 | -3.25 | -1.09 | 295.89999 | 295.89999 | 295.89999 | 3 |
| 1782419100 | 299.14999 | 0 | 0.00 | 299.14999 | 299.14999 | 299.14999 | 0 |
| 1782332700 | 299.14999 | 6.7 | 2.29 | 292.45 | 299.14999 | 292.45 | 6 |
| 1782246300 | 292.45 | 0.7 | 0.24 | 288.14999 | 292.45 | 288.14999 | 2 |
| 1782159900 | 291.75 | 1.35 | 0.46 | 291.55 | 292.6 | 290.75 | 11 |
| 1781900700 | 290.39999 | 0.25 | 0.09 | 290.39999 | 290.39999 | 290.39999 | 3 |
| 1781814300 | 290.14999 | -1 | -0.34 | 290.14999 | 290.35 | 290.14999 | 31 |
| 1781727900 | 291.14999 | 0.3 | 0.10 | 291.14999 | 291.14999 | 291.14999 | 70 |
| 1781641500 | 290.85 | -4.7 | -1.59 | 290.85 | 290.85 | 290.85 | 2 |
| 1781555100 | 295.55 | 9.45 | 3.30 | 295.55 | 295.55 | 295.55 | 1 |
| 1781295900 | 286.1 | 8.35 | 3.01 | 289.2 | 289.2 | 285.05 | 11 |
| 1781209500 | 277.75 | 0.95 | 0.34 | 276.55 | 277.75 | 276.55 | 168 |
| 1781123100 | 276.8 | 1.7 | 0.62 | 276.95 | 276.95 | 276.8 | 11 |
| 1781036700 | 275.1 | -0.25 | -0.09 | 275.1 | 275.1 | 275.1 | 5 |
| 1780950300 | 275.35 | 0.3 | 0.11 | 274.2 | 275.35 | 273.35 | 79 |
| 1780691100 | 275.05 | -3.05 | -1.10 | 275.05 | 275.05 | 275.05 | 51 |
| 1780604700 | 278.1 | 2.55 | 0.93 | 278.1 | 278.1 | 278.1 | 80 |
| 1780518300 | 275.55 | 0.1 | 0.04 | 275.85 | 276.05 | 275.55 | 113 |
| 1780431900 | 275.45 | 2.95 | 1.08 | 277.1 | 277.1 | 275.3 | 65 |
| 1780345500 | 272.5 | -3 | -1.09 | 275.6 | 277.75 | 271.25 | 175 |
| 1780086300 | 275.5 | 2.7 | 0.99 | 276.14999 | 276.14999 | 275.5 | 449 |
| 1779999900 | 272.8 | -2.2 | -0.80 | 272.8 | 272.8 | 272.8 | 1 |
| 1779913500 | 275 | 4 | 1.48 | 274.8 | 275 | 274.8 | 7 |
| 1779827100 | 271 | -1 | -0.37 | 271.25 | 271.25 | 271 | 21 |
| 1779740700 | 272 | 5.85 | 2.20 | 272 | 272 | 272 | 1 |
| 1779481500 | 266.14999 | 5.2 | 1.99 | 266.14999 | 266.14999 | 266.14999 | 6 |
| 1779395100 | 260.95 | 0 | 0.00 | 260.95 | 260.95 | 260.95 | 0 |
| 1779308700 | 260.95 | 2.2 | 0.85 | 260.95 | 260.95 | 260.95 | 90 |
| 1779222300 | 258.75 | -1.85 | -0.71 | 262.85 | 262.85 | 258.75 | 62 |
| 1779135900 | 260.6 | 5.9 | 2.32 | 249.95 | 261 | 249.95 | 129 |
| 1778876700 | 254.7 | -4.05 | -1.57 | 256.05 | 256.6 | 254.7 | 85 |
| 1778790300 | 258.75 | 0 | 0.00 | 258.75 | 258.75 | 258.75 | 0 |
| 1778703900 | 258.75 | 0 | 0.00 | 258.75 | 258.75 | 258.75 | 0 |
| 1778617500 | 258.75 | -0.45 | -0.17 | 258.75 | 258.75 | 258.75 | 130 |
| 1778531100 | 259.2 | -1.1 | -0.42 | 258.64999 | 260.39999 | 258.64999 | 475 |
| 1778271900 | 260.3 | -0.3 | -0.12 | 259.5 | 260.3 | 259.5 | 70 |
| 1778185500 | 260.6 | 12.6 | 5.08 | 264.45 | 267.5 | 260.6 | 138 |
| 1778099100 | 248 | 0 | 0.00 | 248 | 248 | 248 | 0 |
| 1778012700 | 248 | -1.15 | -0.46 | 248 | 248 | 248 | 3 |
| 1777926300 | 249.15 | -2.05 | -0.82 | 254.8 | 254.8 | 247.05 | 1474 |
| 1777580700 | 251.2 | 3.9 | 1.58 | 245 | 251.2 | 245 | 13 |
| 1777494300 | 247.3 | -4.75 | -1.88 | 250.2 | 250.2 | 247.3 | 71 |
| 1777407900 | 252.05 | -4.9 | -1.91 | 252 | 252.05 | 252 | 117 |
| 1777321500 | 256.95 | 0.85 | 0.33 | 256.95 | 256.95 | 256.95 | 2 |
| 1777062300 | 256.1 | 3 | 1.19 | 256.1 | 256.1 | 256.1 | 5 |
| 1776975900 | 253.1 | -4.45 | -1.73 | 253.15 | 253.15 | 253.1 | 2 |
| 1776889500 | 257.55 | -2.45 | -0.94 | 257.55 | 257.55 | 257.55 | 4 |
| 1776803100 | 260 | -5.55 | -2.09 | 266.2 | 266.2 | 260 | 140 |
| 1776716700 | 265.55 | 5.3 | 2.04 | 267.45 | 267.45 | 265.55 | 3 |
| 1776457500 | 260.25 | -3.15 | -1.20 | 259.64999 | 260.25 | 259.64999 | 7 |
| 1776371100 | 263.39999 | -0.6 | -0.23 | 263.39999 | 263.39999 | 263.39999 | 1 |
| 1776284700 | 264 | 9.05 | 3.55 | 263.39999 | 264 | 263.39999 | 6 |
| 1776198300 | 254.95 | 0 | 0.00 | 254.95 | 254.95 | 254.95 | 0 |
| 1776111900 | 254.95 | -4.75 | -1.83 | 254.95 | 254.95 | 254.95 | 18 |
| 1775852700 | 259.7 | -6.3 | -2.37 | 259.7 | 259.7 | 259.7 | 1 |
| 1775766300 | 266 | 0 | 0.00 | 266 | 266 | 266 | 0 |
| 1775679900 | 266 | 15.2 | 6.06 | 267.1 | 269.75 | 265.3 | 11 |
| 1775593500 | 250.8 | -2.85 | -1.12 | 250.8 | 250.8 | 250.8 | 1 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
