Premium
FTSE Shariah Developed ex US (SWDXUS)
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 | 17.59 | 0.46106624518 | 3815.07 | 3929.69 | 3811.28 | 0 | 0 | IX |
| 4 | 122.26 | 3.29506252695 | 3710.4 | 3929.69 | 3590.55 | 0 | 0 | IX |
| 12 | 498.35 | 14.9461207866 | 3334.31 | 3929.69 | 3143.22 | 0 | 0 | IX |
| 26 | 805.86 | 26.6241575261 | 3026.8 | 3929.69 | 3004.37 | 0 | 0 | IX |
| 52 | 1141.35 | 42.4087154583 | 2691.31 | 3929.69 | 2630.96 | 0 | 0 | IX |
| 156 | 1698.37 | 79.5754091525 | 2134.29 | 3929.69 | 2134.29 | 0 | 0 | IX |
| 260 | 1698.37 | 79.5754091525 | 2134.29 | 3929.69 | 2134.29 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780590600 | 3888.45 | -18.33 | -0.47 | 3904.72 | 3906.09 | 3863.08 | 0 |
| 1780504200 | 3906.78 | 4.67 | 0.12 | 3902.32 | 3929.69 | 3901.6 | 0 |
| 1780417800 | 3902.11 | 23.89 | 0.62 | 3882.48 | 3905.4 | 3841.12 | 0 |
| 1780331400 | 3878.22 | 15.21 | 0.39 | 3860.67 | 3904.95 | 3854.79 | 0 |
| 1780072200 | 3863.01 | 45.66 | 1.20 | 3815.07 | 3873.77 | 3814.84 | 0 |
| 1779985800 | 3817.35 | 1.99 | 0.05 | 3811.31 | 3817.35 | 3757.75 | 0 |
| 1779899400 | 3815.36 | 14.19 | 0.37 | 3802.34 | 3855.06 | 3802.04 | 0 |
| 1779813000 | 3801.17 | 54.8 | 1.46 | 3797.28 | 3825.24 | 3795.96 | 0 |
| 1779467400 | 3746.37 | 35.54 | 0.96 | 3717.13 | 3750.36 | 3716.77 | 0 |
| 1779381000 | 3710.83 | 66.38 | 1.82 | 3644.3 | 3723.95 | 3643.77 | 0 |
| 1779294600 | 3644.45 | 15.31 | 0.42 | 3628.19 | 3658.53 | 3590.55 | 0 |
| 1779208200 | 3629.14 | -34.13 | -0.93 | 3668.7 | 3668.91 | 3616.21 | 0 |
| 1779121800 | 3663.27 | 7.83 | 0.21 | 3654.14 | 3673.05 | 3617.19 | 0 |
| 1778862600 | 3655.44 | -110.14 | -2.92 | 3759.78 | 3769.36 | 3648.3 | 0 |
| 1778776200 | 3765.58 | 2.87 | 0.08 | 3761.54 | 3780.21 | 3750.05 | 0 |
| 1778689800 | 3762.71 | 51.13 | 1.38 | 3718.42 | 3763.33 | 3693.86 | 0 |
| 1778603400 | 3711.58 | -41.41 | -1.10 | 3749.37 | 3772.63 | 3703.68 | 0 |
| 1778517000 | 3752.99 | 38.48 | 1.04 | 3710.44 | 3756.27 | 3710.34 | 0 |
| 1778257800 | 3714.51 | -8.84 | -0.24 | 3710.4 | 3722.39 | 3682.93 | 0 |
| 1778171400 | 3723.35 | 31.25 | 0.85 | 3694.21 | 3756.65 | 3692.92 | 0 |
| 1778085000 | 3692.1 | 106.14 | 2.96 | 3587.31 | 3707.64 | 3586.66 | 0 |
| 1777998600 | 3585.96 | 16.62 | 0.47 | 3562.18 | 3590.05 | 3557.48 | 0 |
| 1777653000 | 3569.34 | 8.55 | 0.24 | 3566.53 | 3580.01 | 3562.21 | 0 |
| 1777566600 | 3560.79 | 45.73 | 1.30 | 3513 | 3563.57 | 3485.96 | 0 |
| 1777480200 | 3515.06 | -17.48 | -0.49 | 3534.14 | 3538.79 | 3510.19 | 0 |
| 1777393800 | 3532.54 | -30.5 | -0.86 | 3561.42 | 3566.73 | 3523.32 | 0 |
| 1777307400 | 3563.04 | 14.17 | 0.40 | 3546.04 | 3587.38 | 3543.51 | 0 |
| 1777048200 | 3548.87 | -2.2 | -0.06 | 3544.7 | 3558 | 3532.11 | 0 |
| 1776961800 | 3551.07 | 5.28 | 0.15 | 3546.57 | 3566.86 | 3521.67 | 0 |
| 1776875400 | 3545.79 | -6.06 | -0.17 | 3551.44 | 3562.85 | 3545.4 | 0 |
| 1776789000 | 3551.85 | -13.19 | -0.37 | 3564.87 | 3587.89 | 3551.1 | 0 |
| 1776702600 | 3565.04 | -12.19 | -0.34 | 3558.77 | 3575.01 | 3547.8 | 0 |
| 1776443400 | 3577.23 | 21.26 | 0.60 | 3534.1 | 3584.49 | 3530.85 | 0 |
| 1776357000 | 3555.97 | 23.17 | 0.66 | 3532.38 | 3567.61 | 3532.19 | 0 |
| 1776270600 | 3532.8 | -3.59 | -0.10 | 3537.04 | 3559.34 | 3530.6 | 0 |
| 1776184200 | 3536.39 | 63.33 | 1.82 | 3485.41 | 3543.55 | 3485.14 | 0 |
| 1776097800 | 3473.06 | -16.08 | -0.46 | 3476.18 | 3478.25 | 3449.38 | 0 |
| 1775838600 | 3489.14 | 14.31 | 0.41 | 3467.13 | 3502.94 | 3466.02 | 0 |
| 1775752200 | 3474.83 | -2.99 | -0.09 | 3473.74 | 3475.38 | 3446.66 | 0 |
| 1775665800 | 3477.82 | 161.71 | 4.88 | 3344.2 | 3493.64 | 3343.17 | 0 |
| 1775579400 | 3316.11 | 23.29 | 0.71 | 3322.44 | 3350.28 | 3306.17 | 0 |
| 1775147400 | 3292.82 | -52.9 | -1.58 | 3342.7399 | 3356.18 | 3258.05 | 0 |
| 1775061000 | 3345.7199 | 133.81 | 4.17 | 3234.4 | 3351.48 | 3234.1 | 0 |
| 1774974600 | 3211.91 | -7.95 | -0.25 | 3215.38 | 3227.1 | 3180.76 | 0 |
| 1774888200 | 3219.86 | -20.52 | -0.63 | 3239.08 | 3239.28 | 3186.45 | 0 |
| 1774632600 | 3240.38 | -27.57 | -0.84 | 3237.11 | 3270.25 | 3231.28 | 0 |
| 1774546200 | 3267.95 | -47.37 | -1.43 | 3308.81 | 3310.67 | 3265.03 | 0 |
| 1774459800 | 3315.32 | 54.6 | 1.67 | 3304.7399 | 3323.88 | 3286.93 | 0 |
| 1774373400 | 3260.7199 | 30.99 | 0.96 | 3256.6 | 3272.09 | 3229.46 | 0 |
| 1774287000 | 3229.73 | -28.8 | -0.88 | 3207.15 | 3265.55 | 3143.2199 | 0 |
| 1774027800 | 3258.53 | -42.01 | -1.27 | 3304.58 | 3315.89 | 3254.08 | 0 |
| 1773941400 | 3300.54 | -71.03 | -2.11 | 3328.06 | 3340.9 | 3270.7 | 0 |
| 1773855000 | 3371.57 | 15.01 | 0.45 | 3380.49 | 3415.7 | 3363.4 | 0 |
| 1773768600 | 3356.56 | 29.65 | 0.89 | 3343.9 | 3368.96 | 3326.41 | 0 |
| 1773682200 | 3326.91 | 24.65 | 0.75 | 3305.05 | 3340.52 | 3290.17 | 0 |
| 1773423000 | 3302.26 | -49.5 | -1.48 | 3334.31 | 3344.34 | 3296.36 | 0 |
| 1773336600 | 3351.76 | -34.28 | -1.01 | 3364.35 | 3375.79 | 3333.63 | 0 |
| 1773250200 | 3386.04 | -16.19 | -0.48 | 3412.81 | 3426.36 | 3375.5 | 0 |
| 1773163800 | 3402.23 | 105.38 | 3.20 | 3358.52 | 3409.11 | 3336.88 | 0 |
| 1773077400 | 3296.85 | -80.86 | -2.39 | 3284.12 | 3304.95 | 3247.44 | 0 |
| 1772818200 | 3377.71 | -21.09 | -0.62 | 3397.04 | 3414.76 | 3349.38 | 0 |
| 1772731800 | 3398.8 | 0.95 | 0.03 | 3476.67 | 3478.09 | 3392.35 | 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.
