Premium
FTSE Emerging Inc Korea (AWALLEK)
FTSE
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 | -0.02 | -0.0022427810485 | 891.75 | 915.32 | 876.24 | 0 | 0 | IX |
| 4 | 9.34 | 1.0584888768 | 882.39 | 952.21 | 876.24 | 0 | 0 | IX |
| 12 | 46.41 | 5.4902285525 | 845.32 | 952.21 | 844.31 | 0 | 0 | IX |
| 26 | 116.49 | 15.0263144317 | 775.24 | 952.21 | 740.95 | 0 | 0 | IX |
| 52 | 161.94 | 22.1899450527 | 729.79 | 952.21 | 713.7 | 0 | 0 | IX |
| 156 | 161.94 | 22.1899450527 | 729.79 | 952.21 | 713.7 | 0 | 0 | IX |
| 260 | 161.94 | 22.1899450527 | 729.79 | 952.21 | 713.7 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 893.04 | 8.58 | 0.97 | 885.12 | 899.57 | 884.95 | 0 |
| 1783614600 | 884.46 | 0.53 | 0.06 | 884.83 | 894.45 | 876.24 | 0 |
| 1783528200 | 883.93 | -8.55 | -0.96 | 892.21 | 898.47 | 883.03 | 0 |
| 1783441800 | 892.48 | -15.96 | -1.76 | 908.59 | 908.77 | 884.97 | 0 |
| 1783355400 | 908.44 | 0.2 | 0.02 | 908.37 | 915.32 | 899.97 | 0 |
| 1783096200 | 908.24 | 17 | 1.91 | 891.75 | 909.51 | 880.38 | 0 |
| 1783009800 | 891.24 | -17.73 | -1.95 | 907.91 | 908 | 888.47 | 0 |
| 1782923400 | 908.97 | 0.09 | 0.01 | 909 | 912.67 | 902.32 | 0 |
| 1782837000 | 908.88 | 7.59 | 0.84 | 901.4 | 915.61 | 896.53 | 0 |
| 1782750600 | 901.29 | 1 | 0.11 | 900.01 | 907.47 | 890.83 | 0 |
| 1782491400 | 900.29 | -25.85 | -2.79 | 924.99 | 925.02 | 890.32 | 0 |
| 1782405000 | 926.14 | 12.16 | 1.33 | 913.2 | 929.83 | 913.07 | 0 |
| 1782318600 | 913.98 | -1.34 | -0.15 | 915.21 | 925.28 | 903.02 | 0 |
| 1782232200 | 915.32 | -33.76 | -3.56 | 949.19 | 949.58 | 914.32 | 0 |
| 1782145800 | 949.08 | 9.28 | 0.99 | 939 | 952.21 | 935.42 | 0 |
| 1781886600 | 939.8 | -0.76 | -0.08 | 941.28 | 950.07 | 933.2 | 0 |
| 1781800200 | 940.56 | 0.88 | 0.09 | 936.35 | 944.5 | 936.33 | 0 |
| 1781713800 | 939.68 | 2.41 | 0.26 | 936.46 | 940.17 | 929.1 | 0 |
| 1781627400 | 937.27 | 6.7 | 0.72 | 930.26 | 938.23 | 929.14 | 0 |
| 1781541000 | 930.57 | 24.47 | 2.70 | 906.53 | 932.25 | 906.51 | 0 |
| 1781281800 | 906.1 | 27.67 | 3.15 | 882.39 | 911.36 | 882.28 | 0 |
| 1781195400 | 878.43 | -3.94 | -0.45 | 881.98 | 884.79 | 867.24 | 0 |
| 1781109000 | 882.37 | -18.34 | -2.04 | 901.76 | 902.2 | 877.77 | 0 |
| 1781022600 | 900.71 | 23.82 | 2.72 | 876.14 | 904.91 | 875.99 | 0 |
| 1780936200 | 876.89 | -27.64 | -3.06 | 904.02 | 904.1 | 871.29 | 0 |
| 1780677000 | 904.53 | -24.02 | -2.59 | 927.65 | 927.7 | 903.34 | 0 |
| 1780590600 | 928.55 | -12.29 | -1.31 | 939.74 | 939.84 | 927.04 | 0 |
| 1780504200 | 940.84 | -3.48 | -0.37 | 944.46 | 949.38 | 940.59 | 0 |
| 1780417800 | 944.32 | 8.63 | 0.92 | 936.05 | 945.19 | 928.41 | 0 |
| 1780331400 | 935.69 | 10.33 | 1.12 | 924.76 | 944.36 | 923.71 | 0 |
| 1780072200 | 925.36 | 11.43 | 1.25 | 913.41 | 929.5 | 913.2 | 0 |
| 1779985800 | 913.93 | -6.12 | -0.67 | 919.39 | 923.5 | 899.09 | 0 |
| 1779899400 | 920.05 | 10.08 | 1.11 | 909.99 | 930.29 | 909.73 | 0 |
| 1779813000 | 909.97 | 16.77 | 1.88 | 905.81 | 916.27 | 905.61 | 0 |
| 1779467400 | 893.2 | 6.43 | 0.73 | 887.08 | 894.8 | 885.82 | 0 |
| 1779381000 | 886.77 | 16.96 | 1.95 | 869.81 | 892.92 | 869.76 | 0 |
| 1779294600 | 869.81 | -0.02 | -0.00 | 869.76 | 871.87 | 861.77 | 0 |
| 1779208200 | 869.83 | -12.06 | -1.37 | 883.27 | 883.38 | 868.6 | 0 |
| 1779121800 | 881.89 | -3.03 | -0.34 | 884.78 | 884.8 | 874.75 | 0 |
| 1778862600 | 884.92 | -24.49 | -2.69 | 908.76 | 911.63 | 882.63 | 0 |
| 1778776200 | 909.41 | 4.22 | 0.47 | 903.2 | 915.07 | 903.09 | 0 |
| 1778689800 | 905.19 | 5.07 | 0.56 | 900.2 | 905.73 | 892.63 | 0 |
| 1778603400 | 900.12 | -13.88 | -1.52 | 913.45 | 917.97 | 899.38 | 0 |
| 1778517000 | 914 | 4.52 | 0.50 | 909.23 | 919.25 | 909.11 | 0 |
| 1778257800 | 909.48 | -4.27 | -0.47 | 912.68 | 912.79 | 901.86 | 0 |
| 1778171400 | 913.75 | 11.58 | 1.28 | 902.42 | 916.58 | 898.66 | 0 |
| 1778085000 | 902.17 | 27.07 | 3.09 | 874.8 | 903.25 | 874.75 | 0 |
| 1777998600 | 875.1 | 22.05 | 2.58 | 873.25 | 875.67 | 869.36 | 0 |
| 1777653000 | 853.05 | 1.44 | 0.17 | 852.69 | 853.89 | 851.82 | 0 |
| 1777566600 | 851.61 | -7.37 | -0.86 | 858.31 | 861.91 | 848.01 | 0 |
| 1777480200 | 858.98 | -0.19 | -0.02 | 859.3 | 863.18 | 853.45 | 0 |
| 1777393800 | 859.17 | -6.22 | -0.72 | 864.66 | 869.4 | 858.09 | 0 |
| 1777307400 | 865.39 | 9.39 | 1.10 | 856.2 | 870.58 | 855.81 | 0 |
| 1777048200 | 856 | 5.86 | 0.69 | 848.73 | 856.37 | 847.28 | 0 |
| 1776961800 | 850.14 | -3.59 | -0.42 | 853.99 | 863.71 | 844.31 | 0 |
| 1776875400 | 853.73 | -3.41 | -0.40 | 856.11 | 856.62 | 853.66 | 0 |
| 1776789000 | 857.14 | 5.53 | 0.65 | 851.8 | 861.29 | 851.7 | 0 |
| 1776702600 | 851.61 | -0.75 | -0.09 | 850.18 | 856.6 | 848.69 | 0 |
| 1776443400 | 852.36 | 0.96 | 0.11 | 845.32 | 853.6 | 845.11 | 0 |
| 1776357000 | 851.4 | 9.88 | 1.17 | 841.17 | 852.14 | 841.15 | 0 |
| 1776270600 | 841.52 | 8.21 | 0.99 | 833.43 | 845.24 | 833.28 | 0 |
| 1776184200 | 833.31 | 15.53 | 1.90 | 819.68 | 834.28 | 819.62 | 0 |
| 1776097800 | 817.78 | -4.17 | -0.51 | 821.26 | 821.33 | 813.11 | 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
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.
