Premium
FTSE Developed Asia Pacific (AWDPAC)
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 | -1.88 | -0.368815474556 | 509.74 | 519.75 | 488.72 | 0 | 0 | IX |
| 4 | 13.71 | 2.77446119599 | 494.15 | 519.75 | 465.01 | 0 | 0 | IX |
| 12 | 81.97 | 19.2467538566 | 425.89 | 519.75 | 412.79 | 0 | 0 | IX |
| 26 | 115.39 | 29.4009733228 | 392.47 | 519.75 | 389.49 | 0 | 0 | IX |
| 52 | 168.96 | 49.8554145766 | 338.9 | 519.75 | 337.15 | 0 | 0 | IX |
| 156 | 218.91 | 75.7605121993 | 288.95 | 519.75 | 269.13 | 0 | 0 | IX |
| 260 | 218.91 | 75.7605121993 | 288.95 | 519.75 | 269.13 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782405000 | 507.86 | 12.62 | 2.55 | 495.57 | 510.54 | 495.54 | 0 |
| 1782318600 | 495.24 | 2.31 | 0.47 | 493.54 | 500.37 | 488.72 | 0 |
| 1782232200 | 492.93 | -24.5 | -4.73 | 517.09 | 517.25 | 492.76 | 0 |
| 1782145800 | 517.42999 | 3.72 | 0.72 | 512.9 | 519.25 | 509.55 | 0 |
| 1781886600 | 513.71 | -2.91 | -0.56 | 514.77 | 519.75 | 506.95 | 0 |
| 1781800200 | 516.62 | 4.62 | 0.90 | 509.74 | 518.29 | 509.65 | 0 |
| 1781713800 | 512 | 4.17 | 0.82 | 507.67 | 512.6 | 505.58 | 0 |
| 1781627400 | 507.83 | 2.06 | 0.41 | 505.16 | 509.07 | 504.03 | 0 |
| 1781541000 | 505.77 | 17.42 | 3.57 | 489.16 | 508.4 | 489.09 | 0 |
| 1781281800 | 488.35 | 13.43 | 2.83 | 477.37 | 495.65 | 477.24 | 0 |
| 1781195400 | 474.92 | -1.3 | -0.27 | 476.21 | 476.62 | 465.01 | 0 |
| 1781109000 | 476.22 | -11.38 | -2.33 | 485.87 | 485.99 | 471.88 | 0 |
| 1781022600 | 487.6 | 14.5 | 3.06 | 473.34 | 488.74 | 473.27 | 0 |
| 1780936200 | 473.1 | -17.27 | -3.52 | 488.38 | 488.44 | 469.43 | 0 |
| 1780677000 | 490.37 | -11.27 | -2.25 | 501.42 | 501.43 | 488.17 | 0 |
| 1780590600 | 501.64 | -8.84 | -1.73 | 508.88 | 509 | 499.55 | 0 |
| 1780504200 | 510.48 | 5.05 | 1.00 | 505.21 | 511.79 | 505.17 | 0 |
| 1780417800 | 505.43 | -0.91 | -0.18 | 506.03 | 506.26 | 496.69 | 0 |
| 1780331400 | 506.34 | 4.06 | 0.81 | 501.79 | 509 | 500.29 | 0 |
| 1780072200 | 502.28 | 10.71 | 2.18 | 492.46 | 503.38 | 492.39 | 0 |
| 1779985800 | 491.57 | -2.49 | -0.50 | 494.15 | 494.2 | 482.06 | 0 |
| 1779899400 | 494.06 | 2.6 | 0.53 | 491.39 | 500.89 | 491.38 | 0 |
| 1779813000 | 491.46 | 7.26 | 1.50 | 488.97 | 494.07 | 488.86 | 0 |
| 1779467400 | 484.2 | 2.72 | 0.56 | 481.78 | 485.88 | 481.68 | 0 |
| 1779381000 | 481.48 | 14.29 | 3.06 | 467.83 | 483.53 | 467.78 | 0 |
| 1779294600 | 467.19 | -4.32 | -0.92 | 471.84 | 472.14 | 462.44 | 0 |
| 1779208200 | 471.51 | -2.92 | -0.62 | 475.5 | 477.48 | 469.27 | 0 |
| 1779121800 | 474.43 | -2.74 | -0.57 | 476.91 | 476.91 | 468.71 | 0 |
| 1778862600 | 477.17 | -11.99 | -2.45 | 488.51 | 492.47 | 472.76 | 0 |
| 1778776200 | 489.16 | -1.17 | -0.24 | 490.56 | 492.87 | 487.4 | 0 |
| 1778689800 | 490.33 | 6.17 | 1.27 | 484.11 | 490.74 | 479.75 | 0 |
| 1778603400 | 484.16 | -3.49 | -0.72 | 487.03 | 491.61 | 478.61 | 0 |
| 1778517000 | 487.65 | 5.77 | 1.20 | 482.06 | 490.39 | 482.05 | 0 |
| 1778257800 | 481.88 | -4.34 | -0.89 | 484.43 | 484.6 | 477.03 | 0 |
| 1778171400 | 486.22 | 11.45 | 2.41 | 475.31 | 487.33 | 475.12 | 0 |
| 1778085000 | 474.77 | 13.41 | 2.91 | 460.84 | 476.61 | 460.78 | 0 |
| 1777998600 | 461.36 | 4.91 | 1.08 | 461.2 | 461.36 | 460.12 | 0 |
| 1777653000 | 456.45 | 0.93 | 0.20 | 456.19 | 458.76 | 454 | 0 |
| 1777566600 | 455.52 | 0.94 | 0.21 | 453.51 | 455.52 | 446.81 | 0 |
| 1777480200 | 454.58 | -0.42 | -0.09 | 455.45 | 455.88 | 453.82 | 0 |
| 1777393800 | 455 | 0.69 | 0.15 | 453.82 | 457.35 | 453.79 | 0 |
| 1777307400 | 454.31 | 5.48 | 1.22 | 449.3 | 456.38 | 448.19 | 0 |
| 1777048200 | 448.83 | -1.07 | -0.24 | 449.06 | 449.97 | 446.27 | 0 |
| 1776961800 | 449.9 | -1.85 | -0.41 | 451.48 | 454.39 | 444.31 | 0 |
| 1776875400 | 451.75 | -2.73 | -0.60 | 452.21 | 452.31 | 451.66 | 0 |
| 1776789000 | 454.48 | 1.92 | 0.42 | 453.04 | 455.87 | 452.95 | 0 |
| 1776702600 | 452.56 | 0.42 | 0.09 | 450.57 | 454.23 | 450.28 | 0 |
| 1776443400 | 452.14 | -2.72 | -0.60 | 449.06 | 452.14 | 449.06 | 0 |
| 1776357000 | 454.86 | 4.66 | 1.04 | 450.52 | 457.6 | 450.48 | 0 |
| 1776270600 | 450.2 | 3.07 | 0.69 | 447.52 | 453.11 | 447.52 | 0 |
| 1776184200 | 447.13 | 8.06 | 1.84 | 440.68 | 447.44 | 440.63 | 0 |
| 1776097800 | 439.07 | -3.78 | -0.85 | 440.98 | 441.31 | 436.41 | 0 |
| 1775838600 | 442.85 | 1.93 | 0.44 | 441.84 | 444.78 | 441.72 | 0 |
| 1775752200 | 440.92 | -5.87 | -1.31 | 445.64 | 445.81 | 440.78 | 0 |
| 1775665800 | 446.79 | 22.72 | 5.36 | 427.52 | 447.89 | 427.38 | 0 |
| 1775579400 | 424.07 | 8.8 | 2.12 | 421.36 | 427.86 | 421.12 | 0 |
| 1775147400 | 415.27 | -11.45 | -2.68 | 425.89 | 429.7 | 412.79 | 0 |
| 1775061000 | 426.72 | 24.02 | 5.96 | 406.32 | 427.33 | 406.24 | 0 |
| 1774974600 | 402.7 | -6.57 | -1.61 | 408.56 | 410.47 | 400.28 | 0 |
| 1774888200 | 409.27 | -10 | -2.39 | 417.84 | 417.85 | 402.47 | 0 |
| 1774632600 | 419.27 | -1.24 | -0.29 | 414.18 | 421.94 | 413.05 | 0 |
| 1774546200 | 420.51 | -5.41 | -1.27 | 425.04 | 425.54 | 419.39 | 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.
