Premium
FTSE Shariah Developed Asia Pac ex JP (SWDPACXJ)
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 | 1149.87 | 13.9136169209 | 8264.35 | 9696.14 | 8263.44 | 0 | 0 | IX |
| 4 | 1228.33 | 15.0054545077 | 8185.89 | 9696.14 | 7853.11 | 0 | 0 | IX |
| 12 | 3756.93 | 66.4086514921 | 5657.29 | 9696.14 | 5454.78 | 0 | 0 | IX |
| 26 | 4793.89 | 103.756441639 | 4620.33 | 9696.14 | 4599.81 | 0 | 0 | IX |
| 52 | 5692.22 | 152.934443847 | 3722 | 9696.14 | 3625.89 | 0 | 0 | IX |
| 156 | 5832.96 | 162.874519024 | 3581.26 | 9696.14 | 2906.38 | 0 | 0 | IX |
| 260 | 5832.96 | 162.874519024 | 3581.26 | 9696.14 | 2906.38 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781886600 | 9414.22 | -51.45 | -0.54 | 9417.86 | 9696.14 | 9198.26 | 0 |
| 1781800200 | 9465.67 | 156.93 | 1.69 | 9331.5 | 9509.97 | 9285.93 | 0 |
| 1781713800 | 9308.74 | 147.4 | 1.61 | 9153.41 | 9316.04 | 9018.62 | 0 |
| 1781627400 | 9161.34 | 146.93 | 1.63 | 8999.09 | 9183.75 | 8969.97 | 0 |
| 1781541000 | 9014.41 | 420.09 | 4.89 | 8605.85 | 9085.6 | 8605.2 | 0 |
| 1781281800 | 8594.32 | 399.41 | 4.87 | 8264.35 | 8882.24 | 8263.44 | 0 |
| 1781195400 | 8194.91 | -2.68 | -0.03 | 8204.54 | 8308.67 | 7911.51 | 0 |
| 1781109000 | 8197.59 | -398.52 | -4.64 | 8528.75 | 8530.94 | 8054.56 | 0 |
| 1781022600 | 8596.11 | 623.01 | 7.81 | 7995.42 | 8633.34 | 7976 | 0 |
| 1780936200 | 7973.1 | -516.49 | -6.08 | 8403.8799 | 8405.83 | 7853.11 | 0 |
| 1780677000 | 8489.59 | -519.08 | -5.76 | 8997.36 | 8997.76 | 8412.27 | 0 |
| 1780590600 | 9008.67 | -264.06 | -2.85 | 9197.86 | 9200.27 | 8964.17 | 0 |
| 1780504200 | 9272.73 | 8.02 | 0.09 | 9265.35 | 9292.65 | 9209.55 | 0 |
| 1780417800 | 9264.7099 | 9.28 | 0.10 | 9228.3799 | 9408.6 | 9002.8799 | 0 |
| 1780331400 | 9255.43 | 326.44 | 3.66 | 8922.79 | 9330.2 | 8896.31 | 0 |
| 1780072200 | 8928.99 | 307.8 | 3.57 | 8661.99 | 8928.99 | 8661.36 | 0 |
| 1779985800 | 8621.19 | -44.36 | -0.51 | 8670.85 | 8700.97 | 8290.12 | 0 |
| 1779899400 | 8665.55 | 255.48 | 3.04 | 8398.47 | 8902.22 | 8398.36 | 0 |
| 1779813000 | 8410.07 | 262.06 | 3.22 | 8171.86 | 8464.95 | 8169.9 | 0 |
| 1779467400 | 8148.01 | -41.39 | -0.51 | 8185.89 | 8239.25 | 8122.15 | 0 |
| 1779381000 | 8189.4 | 510.98 | 6.65 | 7712.84 | 8208.77 | 7712.22 | 0 |
| 1779294600 | 7678.42 | -23.82 | -0.31 | 7710.3 | 7762.71 | 7511.16 | 0 |
| 1779208200 | 7702.24 | -220.43 | -2.78 | 7967.25 | 7967.68 | 7609.14 | 0 |
| 1779121800 | 7922.67 | 46.31 | 0.59 | 7884.54 | 8018.24 | 7604.37 | 0 |
| 1778862600 | 7876.36 | -505.52 | -6.03 | 8372.91 | 8394.6299 | 7775.94 | 0 |
| 1778776200 | 8381.8799 | 86.08 | 1.04 | 8300.9 | 8456.17 | 8275.17 | 0 |
| 1778689800 | 8295.8 | 225.63 | 2.80 | 8061.69 | 8307.51 | 7841.33 | 0 |
| 1778603400 | 8070.17 | -191 | -2.31 | 8249.41 | 8408.7 | 7895.78 | 0 |
| 1778517000 | 8261.17 | 331.26 | 4.18 | 7960.2 | 8327.76 | 7959.35 | 0 |
| 1778257800 | 7929.91 | -100.07 | -1.25 | 8006.7 | 8007.77 | 7795.77 | 0 |
| 1778171400 | 8029.98 | 171.51 | 2.18 | 7892.94 | 8066.24 | 7811.41 | 0 |
| 1778085000 | 7858.47 | 545.63 | 7.46 | 7285.26 | 7906.47 | 7285.04 | 0 |
| 1777998600 | 7312.84 | 337.35 | 4.84 | 7273.09 | 7312.84 | 7246.92 | 0 |
| 1777653000 | 6975.49 | 33.67 | 0.49 | 6970.54 | 7010.34 | 6970.27 | 0 |
| 1777566600 | 6941.82 | -92.17 | -1.31 | 6998.36 | 7056.13 | 6911.8 | 0 |
| 1777480200 | 7033.99 | 17.15 | 0.24 | 7023.28 | 7060.73 | 6959.52 | 0 |
| 1777393800 | 7016.84 | -30.16 | -0.43 | 7039.51 | 7096.86 | 7010.07 | 0 |
| 1777307400 | 7047 | 176.89 | 2.57 | 6895.87 | 7087.07 | 6884.15 | 0 |
| 1777048200 | 6870.11 | -44.16 | -0.64 | 6904.49 | 6927.98 | 6793.59 | 0 |
| 1776961800 | 6914.27 | 41.16 | 0.60 | 6864.32 | 7015.98 | 6753.14 | 0 |
| 1776875400 | 6873.11 | -26.25 | -0.38 | 6873.86 | 6879.35 | 6863.95 | 0 |
| 1776789000 | 6899.36 | 168.57 | 2.50 | 6755.63 | 6904.03 | 6754.18 | 0 |
| 1776702600 | 6730.79 | 34.32 | 0.51 | 6724.48 | 6787.63 | 6671 | 0 |
| 1776443400 | 6696.47 | -52.46 | -0.78 | 6674.4799 | 6704.79 | 6674.4799 | 0 |
| 1776357000 | 6748.93 | 99.96 | 1.50 | 6650.4399 | 6767.86 | 6647.42 | 0 |
| 1776270600 | 6648.97 | 120.29 | 1.84 | 6554.07 | 6722.13 | 6553.96 | 0 |
| 1776184200 | 6528.68 | 191.37 | 3.02 | 6378.67 | 6571.39 | 6377.36 | 0 |
| 1776097800 | 6337.31 | -72.63 | -1.13 | 6387.37 | 6389.63 | 6237.34 | 0 |
| 1775838600 | 6409.9399 | 53.85 | 0.85 | 6383.38 | 6476.09 | 6381.74 | 0 |
| 1775752200 | 6356.09 | -123.85 | -1.91 | 6456.12 | 6456.78 | 6327.63 | 0 |
| 1775665800 | 6479.9399 | 473.61 | 7.89 | 6053.47 | 6532.77 | 6053.1 | 0 |
| 1775579400 | 6006.33 | 331.45 | 5.84 | 5901.85 | 6070.6 | 5901.29 | 0 |
| 1775147400 | 5674.88 | -279.81 | -4.70 | 5922.66 | 5987.9799 | 5606.77 | 0 |
| 1775061000 | 5954.6899 | 486.28 | 8.89 | 5586.03 | 5965.77 | 5585.3 | 0 |
| 1774974600 | 5468.41 | -207.09 | -3.65 | 5659.7299 | 5663.24 | 5454.78 | 0 |
| 1774888200 | 5675.5 | -125.08 | -2.16 | 5787.25 | 5787.33 | 5575.18 | 0 |
| 1774632600 | 5800.58 | -32.44 | -0.56 | 5657.29 | 5842.18 | 5630.64 | 0 |
| 1774546200 | 5833.02 | -190.61 | -3.16 | 5937.57 | 5947.04 | 5821.64 | 0 |
| 1774459800 | 6023.63 | 58.81 | 0.99 | 6113.35 | 6160.56 | 6009.33 | 0 |
| 1774373400 | 5964.82 | 175.79 | 3.04 | 6007.68 | 6008.72 | 5837.21 | 0 |
| 1774287000 | 5789.03 | -333.69 | -5.45 | 5880.8 | 5894.96 | 5774.42 | 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.
