Premium
FTSE All World Index Developed ex UK (AD04)
FTSE
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 | 10.54 | 1.74833294629 | 602.86 | 618.33 | 599.11 | 0 | 0 | IX |
| 4 | -5.62 | -0.907886659559 | 619.02 | 629.92 | 599.11 | 0 | 0 | IX |
| 12 | 12.51 | 2.08191183078 | 600.89 | 629.92 | 595.11 | 0 | 0 | IX |
| 26 | 37.9 | 6.58557775847 | 575.5 | 629.92 | 541.2 | 0 | 0 | IX |
| 52 | 94.76 | 18.2708622551 | 518.64 | 629.92 | 508.34 | 0 | 0 | IX |
| 156 | 81.09 | 15.2336044786 | 532.31 | 629.92 | 378.54 | 0 | 0 | IX |
| 260 | 229.17 | 59.6439632512 | 384.23 | 629.92 | 259.12 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 610.48 | -5.35 | -0.87 | 617.54999 | 618.33 | 609.96 | 0 |
| 1735061400 | 615.83 | 6.24 | 1.02 | 611.73 | 615.89 | 611.63 | 0 |
| 1734975000 | 609.59 | -2.55 | -0.42 | 608.72 | 610.14 | 605.99 | 0 |
| 1734715800 | 612.14 | 7.39 | 1.22 | 602.86 | 612.15 | 599.11 | 0 |
| 1734629400 | 604.75 | -17.88 | -2.87 | 605.5 | 609.07 | 604.16 | 0 |
| 1734543000 | 622.63 | 0.17 | 0.03 | 622.33 | 623.34 | 621.25 | 0 |
| 1734456600 | 622.46 | -2.43 | -0.39 | 624.57 | 624.59 | 621.27 | 0 |
| 1734370200 | 624.89 | 2.57 | 0.41 | 623.16999 | 624.99 | 622.5 | 0 |
| 1734111000 | 622.32 | -4.14 | -0.66 | 623.51 | 625.63 | 622.03 | 0 |
| 1734024600 | 626.46 | -0.63 | -0.10 | 627.72 | 627.87 | 625.52 | 0 |
| 1733938200 | 627.09 | 2.74 | 0.44 | 622.98 | 627.49 | 622.53 | 0 |
| 1733851800 | 624.35 | -2.32 | -0.37 | 625.75 | 625.79 | 624.13 | 0 |
| 1733765400 | 626.66999 | -2.09 | -0.33 | 628.63 | 629.41999 | 626.08 | 0 |
| 1733506200 | 628.76 | -0.37 | -0.06 | 627.58 | 629.91999 | 627.54999 | 0 |
| 1733419800 | 629.13 | 1.71 | 0.27 | 628.08 | 629.29999 | 628.01 | 0 |
| 1733333400 | 627.41999 | 3.05 | 0.49 | 624.49 | 627.5 | 624.16 | 0 |
| 1733247000 | 624.37 | 0.94 | 0.15 | 624.28 | 625.27 | 623.71 | 0 |
| 1733160600 | 623.42999 | 1.13 | 0.18 | 621.94 | 623.78 | 621.5 | 0 |
| 1732901400 | 622.29999 | 3.61 | 0.58 | 619.02 | 622.53 | 618.57 | 0 |
| 1732815000 | 618.69 | 0.84 | 0.14 | 618.24 | 618.73 | 617.99 | 0 |
| 1732728600 | 617.85 | 0.1 | 0.02 | 618.99 | 619.69 | 617.22 | 0 |
| 1732642200 | 617.75 | 1.54 | 0.25 | 616.7 | 618.26 | 616.17999 | 0 |
| 1732555800 | 616.21 | 1.42 | 0.23 | 616.22 | 620.57 | 615.67999 | 0 |
| 1732296600 | 614.79 | 2.76 | 0.45 | 612.89 | 614.89 | 612.01 | 0 |
| 1732210200 | 612.03 | 4.74 | 0.78 | 609.84 | 612.29999 | 608.07 | 0 |
| 1732123800 | 607.29 | -2.19 | -0.36 | 610.37 | 610.59 | 605.24 | 0 |
| 1732037400 | 609.48 | 0.86 | 0.14 | 609.21 | 609.48 | 605.34 | 0 |
| 1731951000 | 608.62 | 2.39 | 0.39 | 606.29999 | 609.34 | 605.55999 | 0 |
| 1731691800 | 606.23 | -7.61 | -1.24 | 612.95 | 613.14 | 606.1 | 0 |
| 1731605400 | 613.84 | -2.44 | -0.40 | 614.87 | 616.29999 | 613.79999 | 0 |
| 1731519000 | 616.28 | 0.36 | 0.06 | 615.69 | 616.88 | 613.45 | 0 |
| 1731432600 | 615.91999 | -4.19 | -0.68 | 619.64 | 619.71 | 615.54 | 0 |
| 1731346200 | 620.11 | 1.49 | 0.24 | 618.52 | 621.13 | 618.42999 | 0 |
| 1731087000 | 618.62 | 0.39 | 0.06 | 618.48 | 619.42999 | 617.71 | 0 |
| 1731000600 | 618.23 | 7.59 | 1.24 | 613.34 | 618.48 | 613.30999 | 0 |
| 1730914200 | 610.64 | 8.15 | 1.35 | 601.97 | 610.86 | 601.16 | 0 |
| 1730827800 | 602.49 | 5.3 | 0.89 | 596.96 | 602.79999 | 596.87 | 0 |
| 1730741400 | 597.19 | -2.33 | -0.39 | 598.69 | 599.4 | 595.55999 | 0 |
| 1730482200 | 599.52 | 1.61 | 0.27 | 595.54 | 601.03 | 595.11 | 0 |
| 1730395800 | 597.91 | -9.12 | -1.50 | 604.98 | 605.41999 | 596.63 | 0 |
| 1730309400 | 607.03 | -0.64 | -0.11 | 607.51 | 608.52 | 604.97 | 0 |
| 1730223000 | 607.66999 | 0.17 | 0.03 | 607.13 | 608.15 | 604.96 | 0 |
| 1730136600 | 607.5 | -0.1 | -0.02 | 604.83 | 608.38 | 604.76 | 0 |
| 1729873800 | 607.6 | 3.33 | 0.55 | 605.03 | 609.36 | 604.87 | 0 |
| 1729787400 | 604.27 | 0.14 | 0.02 | 604.24 | 606.1 | 603.32 | 0 |
| 1729701000 | 604.13 | -3.81 | -0.63 | 608.94 | 608.99 | 604.13 | 0 |
| 1729614600 | 607.94 | -1.67 | -0.27 | 609.89 | 610.02 | 607.2 | 0 |
| 1729528200 | 609.61 | -3.04 | -0.50 | 613.21 | 613.22 | 608.55999 | 0 |
| 1729269000 | 612.65 | 0.8 | 0.13 | 610.34 | 612.75 | 610.27 | 0 |
| 1729182600 | 611.85 | 2.86 | 0.47 | 610.2 | 613.26 | 610.04999 | 0 |
| 1729096200 | 608.99 | -2.17 | -0.36 | 608.80999 | 609.26 | 607.79 | 0 |
| 1729009800 | 611.16 | -1.82 | -0.30 | 613.83 | 614.23 | 610.6 | 0 |
| 1728923400 | 612.98 | 3.55 | 0.58 | 609.89 | 613.04999 | 609.5 | 0 |
| 1728664200 | 609.42999 | 2.02 | 0.33 | 606.74 | 610.14 | 606.29999 | 0 |
| 1728577800 | 607.41 | 0.85 | 0.14 | 607.49 | 607.72 | 605.24 | 0 |
| 1728491400 | 606.55999 | 3.43 | 0.57 | 603.91 | 607.09 | 603.24 | 0 |
| 1728405000 | 603.13 | -0.78 | -0.13 | 600.38 | 603.29 | 599.49 | 0 |
| 1728318600 | 603.91 | 2.44 | 0.41 | 605.27 | 605.78 | 603.48 | 0 |
| 1728059400 | 601.47 | 0.07 | 0.01 | 600.89 | 603.71 | 599.94 | 0 |
| 1727973000 | 601.4 | -1.48 | -0.25 | 602.28 | 602.5 | 599.38 | 0 |
| 1727886600 | 602.88 | -0.69 | -0.11 | 603.48 | 603.48 | 599.30999 | 0 |
| 1727800200 | 603.57 | -3.13 | -0.52 | 608.5 | 608.77 | 601.34 | 0 |
| 1727713800 | 606.7 | -3.15 | -0.52 | 608.08 | 608.23 | 605.65 | 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
