Premium
FTSE Shariah India (SWIND)
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 | -129.44 | -2.36748295811 | 5467.41 | 5501.63 | 5332.18 | 0 | 0 | IX |
| 4 | -131.07 | -2.39658148414 | 5469.04 | 5634.71 | 5332.18 | 0 | 0 | IX |
| 12 | -17.03 | -0.31802054155 | 5355 | 5710.37 | 5005.84 | 0 | 0 | IX |
| 26 | -460.34 | -7.93920987322 | 5798.31 | 6033.5 | 5005.84 | 0 | 0 | IX |
| 52 | -590.19 | -9.95570294999 | 5928.16 | 6108.94 | 5005.84 | 0 | 0 | IX |
| 156 | 2268.85 | 73.9250990512 | 3069.12 | 6108.94 | 3069.12 | 0 | 0 | IX |
| 260 | 2268.85 | 73.9250990512 | 3069.12 | 6108.94 | 3069.12 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781195400 | 5337.97 | -55.68 | -1.03 | 5377.29 | 5377.29 | 5332.18 | 0 |
| 1781109000 | 5393.65 | -40.61 | -0.75 | 5430.06 | 5465.46 | 5388 | 0 |
| 1781022600 | 5434.26 | 58.11 | 1.08 | 5390.37 | 5443.45 | 5390.37 | 0 |
| 1780936200 | 5376.15 | -111.99 | -2.04 | 5464.62 | 5464.62 | 5359.88 | 0 |
| 1780677000 | 5488.14 | 25.98 | 0.48 | 5469.22 | 5501.63 | 5454.55 | 0 |
| 1780590600 | 5462.16 | -5.68 | -0.10 | 5467.41 | 5497.35 | 5443.36 | 0 |
| 1780504200 | 5467.84 | -31.4 | -0.57 | 5487.86 | 5492.77 | 5424.45 | 0 |
| 1780417800 | 5499.24 | 0.02 | 0.00 | 5493.9399 | 5510.66 | 5442.04 | 0 |
| 1780331400 | 5499.22 | -54.56 | -0.98 | 5565.05 | 5597.42 | 5493.71 | 0 |
| 1780072200 | 5553.78 | -51.63 | -0.92 | 5613.77 | 5634.71 | 5533.81 | 0 |
| 1779985800 | 5605.41 | 0 | 0.00 | 5605.56 | 5605.77 | 5605.41 | 0 |
| 1779899400 | 5605.41 | 43.51 | 0.78 | 5557.61 | 5611.12 | 5557.61 | 0 |
| 1779813000 | 5561.9 | 38.79 | 0.70 | 5579.91 | 5595.9799 | 5559.47 | 0 |
| 1779467400 | 5523.11 | 27.81 | 0.51 | 5493.09 | 5535.34 | 5491.21 | 0 |
| 1779381000 | 5495.3 | 41.88 | 0.77 | 5485.15 | 5530.04 | 5475.97 | 0 |
| 1779294600 | 5453.42 | 11.82 | 0.22 | 5419.7 | 5460.36 | 5376.2 | 0 |
| 1779208200 | 5441.6 | -16.34 | -0.30 | 5459.71 | 5489.75 | 5433.65 | 0 |
| 1779121800 | 5457.9399 | -39.32 | -0.72 | 5486.83 | 5486.83 | 5395.86 | 0 |
| 1778862600 | 5497.26 | -35.41 | -0.64 | 5523.8 | 5542.1899 | 5479.49 | 0 |
| 1778776200 | 5532.67 | 63.56 | 1.16 | 5469.04 | 5541.28 | 5469.04 | 0 |
| 1778689800 | 5469.11 | 36.95 | 0.68 | 5437.35 | 5495.78 | 5421.83 | 0 |
| 1778603400 | 5432.16 | -114.24 | -2.06 | 5532.32 | 5541.43 | 5426.99 | 0 |
| 1778517000 | 5546.4 | -125.8 | -2.22 | 5647.1 | 5647.1 | 5545.3 | 0 |
| 1778257800 | 5672.2 | -20.63 | -0.36 | 5680.7 | 5697.36 | 5648.3 | 0 |
| 1778171400 | 5692.83 | 37.79 | 0.67 | 5649.22 | 5710.37 | 5643.16 | 0 |
| 1778085000 | 5655.04 | 94.25 | 1.69 | 5577.4799 | 5665.91 | 5577.4799 | 0 |
| 1777998600 | 5560.79 | 13.08 | 0.24 | 5558.9 | 5567.03 | 5522.74 | 0 |
| 1777653000 | 5547.71 | 0 | 0.00 | 5548.52 | 5548.52 | 5547.71 | 0 |
| 1777566600 | 5547.71 | -41.22 | -0.74 | 5572.26 | 5572.26 | 5473.01 | 0 |
| 1777480200 | 5588.93 | 18.25 | 0.33 | 5558.26 | 5625.89 | 5558.26 | 0 |
| 1777393800 | 5570.68 | -4.49 | -0.08 | 5561.95 | 5590.39 | 5556.78 | 0 |
| 1777307400 | 5575.17 | 88.21 | 1.61 | 5486.96 | 5583.7 | 5486.96 | 0 |
| 1777048200 | 5486.96 | -61.46 | -1.11 | 5540.32 | 5548.1899 | 5466.03 | 0 |
| 1776961800 | 5548.42 | -37.16 | -0.67 | 5565.55 | 5575.42 | 5533.47 | 0 |
| 1776875400 | 5585.58 | 10.02 | 0.18 | 5561.43 | 5599.39 | 5556.46 | 0 |
| 1776789000 | 5575.56 | 7.16 | 0.13 | 5555.42 | 5600.31 | 5555.42 | 0 |
| 1776702600 | 5568.4 | -12.66 | -0.23 | 5592.87 | 5608.41 | 5555.2 | 0 |
| 1776443400 | 5581.06 | 84.73 | 1.54 | 5517.71 | 5590.41 | 5509.36 | 0 |
| 1776357000 | 5496.33 | 29.06 | 0.53 | 5471.6 | 5504.55 | 5451.22 | 0 |
| 1776270600 | 5467.27 | 95.56 | 1.78 | 5384.97 | 5477.75 | 5384.97 | 0 |
| 1776184200 | 5371.71 | 0 | 0.00 | 5372.4 | 5391.68 | 5371.71 | 0 |
| 1776097800 | 5371.71 | -91.43 | -1.67 | 5427.29 | 5427.29 | 5305.77 | 0 |
| 1775838600 | 5463.14 | 65.53 | 1.21 | 5406.1 | 5472.12 | 5406.1 | 0 |
| 1775752200 | 5397.61 | -2.94 | -0.05 | 5396.26 | 5427.79 | 5367.65 | 0 |
| 1775665800 | 5400.55 | 177.47 | 3.40 | 5239.13 | 5412.65 | 5239.13 | 0 |
| 1775579400 | 5223.08 | 50.71 | 0.98 | 5195.13 | 5232.12 | 5145 | 0 |
| 1775147400 | 5172.37 | 76.94 | 1.51 | 5165.9 | 5189.36 | 5024.31 | 0 |
| 1775061000 | 5095.43 | 71.11 | 1.42 | 5086.95 | 5239.93 | 5086.95 | 0 |
| 1774974600 | 5024.32 | 0 | 0.00 | 5052.17 | 5080.61 | 5024.32 | 0 |
| 1774888200 | 5024.32 | -87.44 | -1.71 | 5162.61 | 5162.61 | 5005.84 | 0 |
| 1774632600 | 5111.76 | -142.45 | -2.71 | 5238.04 | 5238.04 | 5108.17 | 0 |
| 1774546200 | 5254.21 | 0 | 0.00 | 5250.39 | 5258.21 | 5242.8 | 0 |
| 1774459800 | 5254.21 | 93.02 | 1.80 | 5158.96 | 5286.05 | 5158.96 | 0 |
| 1774373400 | 5161.1899 | 85.17 | 1.68 | 5090.46 | 5197.16 | 5090.46 | 0 |
| 1774287000 | 5076.02 | -163.83 | -3.13 | 5234.2 | 5234.2 | 5070.42 | 0 |
| 1774027800 | 5239.85 | -2.83 | -0.05 | 5227.58 | 5317.01 | 5227.58 | 0 |
| 1773941400 | 5242.68 | -140.1 | -2.60 | 5355 | 5355 | 5189.46 | 0 |
| 1773855000 | 5382.78 | 37.86 | 0.71 | 5345.21 | 5407.87 | 5345.21 | 0 |
| 1773768600 | 5344.92 | 42.94 | 0.81 | 5302.13 | 5363.67 | 5302.03 | 0 |
| 1773682200 | 5301.9799 | -1.97 | -0.04 | 5305.62 | 5323.57 | 5227.83 | 0 |
| 1773423000 | 5303.95 | -130.9 | -2.41 | 5427.21 | 5427.21 | 5295.64 | 0 |
| 1773336600 | 5434.85 | -25.97 | -0.48 | 5443.52 | 5472.17 | 5374.9399 | 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.
