Premium
MSCI World UCITS ETF (XWLD.GB)
AQSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734712200 | 9429 | 25.5 | 0.27 | 9360 | 9438.5 | 9244 | 0 |
| 1734622440 | 9403.5 | -134.5 | -1.41 | 9348.5 | 9443.5 | 9311.5 | 0 |
| 1734536340 | 9538 | 16 | 0.17 | 9555 | 9574 | 9520.5 | 0 |
| 1734449880 | 9522 | -51.5 | -0.54 | 9535.5 | 9970.5 | 9491.5 | 0 |
| 1734366420 | 9573.5 | -21.5 | -0.22 | 9599.5 | 9638 | 9559.5 | 0 |
| 1734104460 | 9595 | -3 | -0.03 | 9620 | 9629 | 9578 | 0 |
| 1734020880 | 9598 | 25.5 | 0.27 | 9558.5 | 9680 | 9448 | 0 |
| 1733931060 | 9572.5 | 40.5 | 0.42 | 9522.5 | 9633.5 | 9493 | 0 |
| 1733848080 | 9532 | -15 | -0.16 | 9533.5 | 9562 | 9532 | 0 |
| 1733761860 | 9547 | -57.5 | -0.60 | 9602.5 | 9645 | 9530 | 0 |
| 1733495700 | 9604.5 | 14 | 0.15 | 9566.5 | 9686.5 | 9537.5 | 0 |
| 1733416140 | 9590.5 | -11 | -0.11 | 9584.5 | 9637.5 | 9569.5 | 0 |
| 1733326500 | 9601.5 | 13 | 0.14 | 9588 | 9695.5 | 9571 | 0 |
| 1733239800 | 9588.5 | 8 | 0.08 | 9587.5 | 9618.5 | 9571.5 | 0 |
| 1733156940 | 9580.5 | 60 | 0.63 | 9516.5 | 9657 | 9483 | 0 |
| 1732897620 | 9520.5 | 19 | 0.20 | 9472.5 | 9528.5 | 9464.5 | 0 |
| 1732808160 | 9501.5 | 24.5 | 0.26 | 9508 | 9537 | 9490.5 | 0 |
| 1732721820 | 9477 | -92 | -0.96 | 9539.5 | 9919 | 9459 | 0 |
| 1732638480 | 9569 | -0.5 | -0.01 | 9534.5 | 9569.5 | 9499 | 0 |
| 1732548840 | 9569.5 | 36.5 | 0.38 | 9552 | 9680 | 9533.5 | 0 |
| 1732289460 | 9533 | 93.5 | 0.99 | 9489.5 | 9649.5 | 9452.5 | 0 |
| 1732203480 | 9439.5 | 119.5 | 1.28 | 9352.5 | 9440 | 9315 | 0 |
| 1732120140 | 9320 | -13.5 | -0.14 | 9358 | 9379 | 9286 | 0 |
| 1732033620 | 9333.5 | -26 | -0.28 | 9341 | 9352 | 9255.5 | 0 |
| 1731947580 | 9359.5 | 38 | 0.41 | 9333.5 | 9363.5 | 9297.5 | 0 |
| 1731688080 | 9321.5 | -85 | -0.90 | 9356 | 9426.5 | 9306.5 | 0 |
| 1731598260 | 9406.5 | 4.5 | 0.05 | 9409.5 | 9561 | 9398 | 0 |
| 1731511920 | 9402 | 26.5 | 0.28 | 9366.5 | 9404 | 9350 | 0 |
| 1731428820 | 9375.5 | 17.5 | 0.19 | 9374.5 | 9414 | 9335.5 | 0 |
| 1731342540 | 9358 | 72.5 | 0.78 | 9343.5 | 9374.5 | 9340.5 | 0 |
| 1731083160 | 9285.5 | 52 | 0.56 | 9271 | 9314.5 | 9235.5 | 0 |
| 1730993820 | 9233.5 | 247.5 | 2.75 | 9217.5 | 9327 | 9185 | 0 |
| 1730910480 | 8986 | 0 | 0.00 | 8986 | 8986 | 8986 | 0 |
| 1730824080 | 8986 | 17.5 | 0.20 | 8943.5 | 9043 | 8917 | 0 |
| 1730737740 | 8968.5 | -32.5 | -0.36 | 8964.5 | 8997.5 | 8915.5 | 0 |
| 1730475300 | 9001 | -3 | -0.03 | 8973 | 9078.5 | 8928.5 | 0 |
| 1730388900 | 9004 | -64 | -0.71 | 8983 | 9043 | 8930 | 0 |
| 1730305440 | 9068 | 4 | 0.04 | 9071.5 | 9116 | 9013 | 0 |
| 1730193840 | 9064 | -25 | -0.28 | 9099.5 | 9100.5 | 9012.5 | 0 |
| 1730132940 | 9089 | -3.5 | -0.04 | 9100.5 | 9109 | 9066 | 0 |
| 1729869960 | 9092.5 | 37.5 | 0.41 | 9068.5 | 9197 | 9059.5 | 0 |
| 1729783680 | 9055 | -17 | -0.19 | 9084 | 9198 | 9018.5 | 0 |
| 1729697340 | 9072 | -19 | -0.21 | 9099.5 | 9147 | 9053.5 | 0 |
| 1729610340 | 9091 | 0 | 0.00 | 9088 | 9111 | 9069 | 0 |
| 1729524420 | 9091 | -26 | -0.29 | 9120 | 9134 | 9090.5 | 0 |
| 1729262100 | 9117 | -12 | -0.13 | 9074.5 | 9125 | 9065.5 | 0 |
| 1729178580 | 9129 | 46.5 | 0.51 | 9132 | 9195.5 | 9119 | 0 |
| 1729092540 | 9082.5 | 27 | 0.30 | 9083.5 | 9091 | 9057.5 | 0 |
| 1729006140 | 9055.5 | -53.5 | -0.59 | 9126.5 | 9214.5 | 8996 | 0 |
| 1728919680 | 9109 | 60 | 0.66 | 9060 | 9113 | 9043 | 0 |
| 1728657480 | 9049 | 38 | 0.42 | 9006 | 9111 | 8931 | 0 |
| 1728574140 | 9011 | 25.5 | 0.28 | 9002 | 9102 | 8971.5 | 0 |
| 1728484740 | 8985.5 | 45.5 | 0.51 | 8960 | 8985.5 | 8960 | 0 |
| 1728401340 | 8940 | -14 | -0.16 | 8888 | 8942.5 | 8876.5 | 0 |
| 1728311580 | 8954 | 47.5 | 0.53 | 8939.5 | 8959 | 8910.5 | 0 |
| 1728053040 | 8906.5 | 33.5 | 0.38 | 8857 | 9027 | 8849.5 | 0 |
| 1727966700 | 8873 | 57.5 | 0.65 | 8862 | 8945.5 | 8817 | 0 |
| 1727882940 | 8815.5 | 28 | 0.32 | 8791.5 | 8824.5 | 8743.5 | 0 |
| 1727793720 | 8787.5 | 13 | 0.15 | 8815.5 | 8858 | 8754.5 | 0 |
| 1727710080 | 8774.5 | -37.5 | -0.43 | 8786.5 | 8830.5 | 8729.5 | 0 |
| 1727447580 | 8812 | 34.5 | 0.39 | 8793 | 8844 | 8696 | 0 |
| 1727364240 | 8777.5 | 1.5 | 0.02 | 8852.5 | 8963 | 8729 | 0 |
| 1727277960 | 8776 | 29.5 | 0.34 | 8728.5 | 8784.5 | 8708.5 | 0 |
| 1727191740 | 8746.5 | -9.5 | -0.11 | 8769.5 | 8789.5 | 8714 | 0 |
| 1727102220 | 8756 | 7 | 0.08 | 8771.5 | 8862.5 | 8658 | 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
