Premium
FTSE Shariah Emerging (SWALLE)
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 | -46.21 | -1.18540978855 | 3898.23 | 3974.1 | 3826.31 | 0 | 0 | IX |
| 4 | -27.19 | -0.700915908136 | 3879.21 | 3974.1 | 3675.99 | 0 | 0 | IX |
| 12 | 404.88 | 11.7453889311 | 3447.14 | 3974.1 | 3254.68 | 0 | 0 | IX |
| 26 | 593.42 | 18.2108881115 | 3258.6 | 3974.1 | 3198.31 | 0 | 0 | IX |
| 52 | 960.85 | 33.2339502693 | 2891.17 | 3974.1 | 2855.5 | 0 | 0 | IX |
| 156 | 1539.56 | 66.5767191649 | 2312.46 | 3974.1 | 2312.46 | 0 | 0 | IX |
| 260 | 1539.56 | 66.5767191649 | 2312.46 | 3974.1 | 2312.46 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780590600 | 3898.68 | -46.86 | -1.19 | 3941.78 | 3943.48 | 3897.77 | 0 |
| 1780504200 | 3945.54 | -3.29 | -0.08 | 3948.08 | 3974.1 | 3945.05 | 0 |
| 1780417800 | 3948.83 | 21.4 | 0.54 | 3927.52 | 3951.7 | 3902.53 | 0 |
| 1780331400 | 3927.43 | 14.45 | 0.37 | 3913.96 | 3969.27 | 3912.4 | 0 |
| 1780072200 | 3912.98 | 11.9 | 0.31 | 3898.23 | 3937.84 | 3897.49 | 0 |
| 1779985800 | 3901.08 | -33.06 | -0.84 | 3932.72 | 3945.37 | 3864.54 | 0 |
| 1779899400 | 3934.14 | 30.81 | 0.79 | 3904.47 | 3968.5 | 3903.63 | 0 |
| 1779813000 | 3903.33 | 96.63 | 2.54 | 3897.02 | 3920.66 | 3884.1 | 0 |
| 1779467400 | 3806.7 | 60.51 | 1.62 | 3747.42 | 3812.76 | 3746.61 | 0 |
| 1779381000 | 3746.19 | 38.61 | 1.04 | 3706.35 | 3776.23 | 3705.96 | 0 |
| 1779294600 | 3707.58 | 12.23 | 0.33 | 3694.94 | 3709.54 | 3675.99 | 0 |
| 1779208200 | 3695.35 | -50.71 | -1.35 | 3749.43 | 3752.77 | 3690.83 | 0 |
| 1779121800 | 3746.06 | -17.21 | -0.46 | 3762.78 | 3763.16 | 3725.65 | 0 |
| 1778862600 | 3763.27 | -81.96 | -2.13 | 3842.69 | 3854.21 | 3759.54 | 0 |
| 1778776200 | 3845.23 | -18.11 | -0.47 | 3852.76 | 3881.87 | 3839.27 | 0 |
| 1778689800 | 3863.34 | 4.39 | 0.11 | 3862.25 | 3869.69 | 3829.46 | 0 |
| 1778603400 | 3858.95 | -39.2 | -1.01 | 3899.58 | 3913.07 | 3856.91 | 0 |
| 1778517000 | 3898.15 | 29.95 | 0.77 | 3867.54 | 3912.92 | 3866.11 | 0 |
| 1778257800 | 3868.2 | -15.7 | -0.40 | 3879.21 | 3879.93 | 3840 | 0 |
| 1778171400 | 3883.9 | 31.29 | 0.81 | 3852.9 | 3894.78 | 3851.45 | 0 |
| 1778085000 | 3852.61 | 80.18 | 2.13 | 3773.97 | 3854.11 | 3773.17 | 0 |
| 1777998600 | 3772.43 | 65.1 | 1.76 | 3751.27 | 3773.4 | 3744.52 | 0 |
| 1777653000 | 3707.33 | 4.78 | 0.13 | 3707.2 | 3709.8 | 3702.44 | 0 |
| 1777566600 | 3702.55 | -9.06 | -0.24 | 3708.8 | 3728.46 | 3677.18 | 0 |
| 1777480200 | 3711.61 | 9.44 | 0.25 | 3702.42 | 3726.29 | 3682.13 | 0 |
| 1777393800 | 3702.17 | -13.04 | -0.35 | 3712.48 | 3733.71 | 3697.03 | 0 |
| 1777307400 | 3715.21 | 27.46 | 0.74 | 3689.82 | 3719.15 | 3688.01 | 0 |
| 1777048200 | 3687.75 | 17.12 | 0.47 | 3663.58 | 3691.32 | 3661.26 | 0 |
| 1776961800 | 3670.63 | -42.58 | -1.15 | 3714.68 | 3738.56 | 3654.32 | 0 |
| 1776875400 | 3713.21 | 9.3 | 0.25 | 3722.11 | 3725.35 | 3712.27 | 0 |
| 1776789000 | 3703.91 | 19.95 | 0.54 | 3685.42 | 3719.92 | 3684.08 | 0 |
| 1776702600 | 3683.96 | -3.53 | -0.10 | 3679.1 | 3705.2 | 3677.75 | 0 |
| 1776443400 | 3687.49 | 24.4 | 0.67 | 3666.24 | 3689.74 | 3662.66 | 0 |
| 1776357000 | 3663.09 | 33.28 | 0.92 | 3628.16 | 3664.51 | 3628.11 | 0 |
| 1776270600 | 3629.81 | 18.8 | 0.52 | 3610.74 | 3641.6 | 3609.69 | 0 |
| 1776184200 | 3611.01 | 42.54 | 1.19 | 3575.78 | 3616.44 | 3574.67 | 0 |
| 1776097800 | 3568.47 | 4.6 | 0.13 | 3560.48 | 3571.59 | 3549.77 | 0 |
| 1775838600 | 3563.87 | 28.43 | 0.80 | 3533.45 | 3570.13 | 3532.52 | 0 |
| 1775752200 | 3535.44 | 7.6 | 0.22 | 3528.67 | 3536.11 | 3514.09 | 0 |
| 1775665800 | 3527.84 | 144.81 | 4.28 | 3392.94 | 3539.47 | 3392.94 | 0 |
| 1775579400 | 3383.03 | 9.15 | 0.27 | 3375.71 | 3392.13 | 3375.14 | 0 |
| 1775147400 | 3373.88 | -19.66 | -0.58 | 3393.88 | 3407.75 | 3346.7 | 0 |
| 1775061000 | 3393.54 | 84.38 | 2.55 | 3318.92 | 3403.81 | 3318.23 | 0 |
| 1774974600 | 3309.16 | -20.76 | -0.62 | 3327.56 | 3327.64 | 3281.52 | 0 |
| 1774888200 | 3329.92 | -11.02 | -0.33 | 3341.4699 | 3341.81 | 3305.4699 | 0 |
| 1774632600 | 3340.94 | -15.99 | -0.48 | 3354.08 | 3357.85 | 3334.28 | 0 |
| 1774546200 | 3356.93 | -37.65 | -1.11 | 3392.49 | 3406.42 | 3354.2399 | 0 |
| 1774459800 | 3394.58 | 81.64 | 2.46 | 3320.43 | 3395.35 | 3320.05 | 0 |
| 1774373400 | 3312.94 | 12.32 | 0.37 | 3298.3 | 3323.98 | 3282.81 | 0 |
| 1774287000 | 3300.62 | -56.12 | -1.67 | 3355.41 | 3355.41 | 3254.68 | 0 |
| 1774027800 | 3356.74 | -27.71 | -0.82 | 3388.96 | 3393.39 | 3355.07 | 0 |
| 1773941400 | 3384.45 | -55.17 | -1.60 | 3430.06 | 3431.19 | 3365.57 | 0 |
| 1773855000 | 3439.62 | 1.94 | 0.06 | 3437.05 | 3463.89 | 3433.85 | 0 |
| 1773768600 | 3437.68 | 26.81 | 0.79 | 3411.33 | 3442.67 | 3410.93 | 0 |
| 1773682200 | 3410.87 | 17.16 | 0.51 | 3390.92 | 3416.51 | 3380.77 | 0 |
| 1773423000 | 3393.71 | -53.2 | -1.54 | 3447.14 | 3447.14 | 3391.13 | 0 |
| 1773336600 | 3446.91 | -26.26 | -0.76 | 3469.67 | 3479.1 | 3440.23 | 0 |
| 1773250200 | 3473.17 | 8.25 | 0.24 | 3457.1 | 3500.86 | 3456.63 | 0 |
| 1773163800 | 3464.92 | 73.46 | 2.17 | 3402.85 | 3465.37 | 3402.04 | 0 |
| 1773077400 | 3391.46 | -59.17 | -1.71 | 3450.9 | 3451.62 | 3358.53 | 0 |
| 1772818200 | 3450.63 | -4.39 | -0.13 | 3455.8 | 3471.43 | 3441.38 | 0 |
| 1772731800 | 3455.02 | 28.04 | 0.82 | 3430.54 | 3482.8 | 3429.87 | 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.
