Premium
FTSE World (WI01)
FTSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 51.2 | 5.41621267098 | 945.31 | 996.78 | 943.45 | 0 | 0 | IX |
| 4 | -19.88 | -1.95594210884 | 1016.39 | 1016.46 | 872.08 | 0 | 0 | IX |
| 12 | -60.46 | -5.72012450685 | 1056.97 | 1073.19 | 872.08 | 0 | 0 | IX |
| 26 | -24.27 | -2.37759360489 | 1020.78 | 1073.19 | 872.08 | 0 | 0 | IX |
| 52 | 79.2 | 8.63394054355 | 917.31 | 1073.19 | 872.08 | 0 | 0 | IX |
| 156 | 195.06 | 24.3383866742 | 801.45 | 1073.19 | 642.57 | 0 | 0 | IX |
| 260 | 440.63 | 79.2671080089 | 555.88 | 1073.19 | 545.98 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 993.84 | 6.62 | 0.67 | 990.16 | 993.93 | 988.17 | 0 |
| 1745512200 | 987.22 | 11.8 | 1.21 | 974.63 | 987.29 | 974.49 | 0 |
| 1745425800 | 975.42 | 12.42 | 1.29 | 958.36 | 987.39 | 958.3 | 0 |
| 1745339400 | 963 | 2.06 | 0.21 | 945.31 | 963.21 | 943.45 | 0 |
| 1744907400 | 960.94 | -1.88 | -0.20 | 956.55 | 960.96 | 954.43 | 0 |
| 1744821000 | 962.82 | -10.25 | -1.05 | 969.47 | 970.03 | 959.53 | 0 |
| 1744734600 | 973.07 | 9.24 | 0.96 | 967.48 | 975.89 | 967.26 | 0 |
| 1744648200 | 963.83 | 17.47 | 1.85 | 956.1 | 974.25 | 956.07 | 0 |
| 1744389000 | 946.36 | 19.99 | 2.16 | 943.27 | 948.56 | 938.91 | 0 |
| 1744302600 | 926.37 | 33.29 | 3.73 | 948.26 | 967.45 | 924.44 | 0 |
| 1744216200 | 893.08 | -25.22 | -2.75 | 897.63 | 899.36 | 885.47 | 0 |
| 1744129800 | 918.3 | 25.22 | 2.82 | 899.29 | 933.46 | 899.24 | 0 |
| 1744043400 | 893.08 | -33.74 | -3.64 | 919.1 | 929.88 | 872.08 | 0 |
| 1743784200 | 926.82 | -56.06 | -5.70 | 972.42 | 972.53 | 922.59 | 0 |
| 1743697800 | 982.88 | -24.58 | -2.44 | 1009.62 | 1010.01 | 976.24 | 0 |
| 1743611400 | 1007.46 | 4.01 | 0.40 | 1003.94 | 1007.46 | 994.97 | 0 |
| 1743525000 | 1003.45 | 11.65 | 1.17 | 997.79 | 1005.81 | 993.81 | 0 |
| 1743438600 | 991.8 | -8.54 | -0.85 | 1000.95 | 1001.17 | 982.16 | 0 |
| 1743183000 | 1000.34 | -17.36 | -1.71 | 1016.39 | 1016.46 | 1000.32 | 0 |
| 1743096600 | 1017.7 | -3.64 | -0.36 | 1020.77 | 1022.84 | 1014.8 | 0 |
| 1743010200 | 1021.34 | -8.58 | -0.83 | 1031.5 | 1031.84 | 1021.32 | 0 |
| 1742923800 | 1029.92 | 3.84 | 0.37 | 1028.43 | 1032.88 | 1027.97 | 0 |
| 1742837400 | 1026.08 | 12.29 | 1.21 | 1016.75 | 1028.06 | 1015.55 | 0 |
| 1742578200 | 1013.79 | -3.07 | -0.30 | 1018.21 | 1018.55 | 1008.65 | 0 |
| 1742491800 | 1016.86 | 1.63 | 0.16 | 1021.29 | 1023.49 | 1013.77 | 0 |
| 1742405400 | 1015.23 | 2.53 | 0.25 | 1013.52 | 1018.96 | 1011.49 | 0 |
| 1742319000 | 1012.7 | -4.38 | -0.43 | 1019.39 | 1021.13 | 1010.14 | 0 |
| 1742232600 | 1017.08 | 9.13 | 0.91 | 1010.86 | 1017.26 | 1010.86 | 0 |
| 1741973400 | 1007.95 | 15.89 | 1.60 | 992.27 | 1009.26 | 992 | 0 |
| 1741887000 | 992.06 | -14.15 | -1.41 | 1004.05 | 1004.4 | 991.34 | 0 |
| 1741800600 | 1006.21 | 13.33 | 1.34 | 997.93 | 1007.62 | 996.01 | 0 |
| 1741714200 | 992.88 | -14.64 | -1.45 | 1004.46 | 1005.96 | 992.88 | 0 |
| 1741627800 | 1007.52 | -10.86 | -1.07 | 1028.6199 | 1029.34 | 1007.08 | 0 |
| 1741368600 | 1018.38 | -8.77 | -0.85 | 1025.19 | 1029 | 1015.91 | 0 |
| 1741282200 | 1027.15 | -5.53 | -0.54 | 1039.28 | 1040.52 | 1026.57 | 0 |
| 1741195800 | 1032.68 | 8.23 | 0.80 | 1024.23 | 1033.73 | 1023.97 | 0 |
| 1741109400 | 1024.45 | -23.96 | -2.29 | 1035.24 | 1035.47 | 1017.23 | 0 |
| 1741023000 | 1048.41 | 12.88 | 1.24 | 1044.85 | 1052.64 | 1044.47 | 0 |
| 1740763800 | 1035.53 | -11.09 | -1.06 | 1033.88 | 1037.92 | 1029.84 | 0 |
| 1740677400 | 1046.6199 | -9.17 | -0.87 | 1050 | 1051.43 | 1042.38 | 0 |
| 1740591000 | 1055.79 | 8.83 | 0.84 | 1048.22 | 1056.48 | 1047.2 | 0 |
| 1740504600 | 1046.96 | -10.34 | -0.98 | 1050.93 | 1053.19 | 1042.4 | 0 |
| 1740418200 | 1057.3 | -6.51 | -0.61 | 1056.97 | 1059.2 | 1050.6 | 0 |
| 1740159000 | 1063.81 | -3.41 | -0.32 | 1068.99 | 1069.95 | 1063.19 | 0 |
| 1740072600 | 1067.22 | -2.44 | -0.23 | 1071.54 | 1072.57 | 1064.79 | 0 |
| 1739986200 | 1069.66 | -1.54 | -0.14 | 1073.1 | 1073.19 | 1068.3599 | 0 |
| 1739899800 | 1071.2 | 0.18 | 0.02 | 1070.7 | 1072.47 | 1070.26 | 0 |
| 1739813400 | 1071.02 | 2.34 | 0.22 | 1069.2 | 1071.06 | 1069.13 | 0 |
| 1739554200 | 1068.68 | 4.2 | 0.39 | 1069.51 | 1071.2 | 1068.65 | 0 |
| 1739467800 | 1064.48 | 7.28 | 0.69 | 1056.8599 | 1065.72 | 1056.7 | 0 |
| 1739381400 | 1057.2 | -0.29 | -0.03 | 1058.17 | 1058.82 | 1049.47 | 0 |
| 1739295000 | 1057.49 | 1.43 | 0.14 | 1057.33 | 1058.3699 | 1055.3599 | 0 |
| 1739208600 | 1056.06 | 2.66 | 0.25 | 1051.53 | 1058.28 | 1050.79 | 0 |
| 1738949400 | 1053.4 | -5.8 | -0.55 | 1060.58 | 1063.13 | 1052.59 | 0 |
| 1738863000 | 1059.2 | 5.38 | 0.51 | 1056.31 | 1060 | 1055.6199 | 0 |
| 1738776600 | 1053.82 | 6.74 | 0.64 | 1050.3599 | 1054.72 | 1048.77 | 0 |
| 1738690200 | 1047.08 | 6.09 | 0.59 | 1042.73 | 1050.22 | 1041.32 | 0 |
| 1738603800 | 1040.99 | -22.56 | -2.12 | 1047.64 | 1047.76 | 1030.39 | 0 |
| 1738344600 | 1063.55 | 9.29 | 0.88 | 1056.97 | 1063.55 | 1056.58 | 0 |
| 1738258200 | 1054.26 | 1.74 | 0.17 | 1051.47 | 1058.38 | 1051.34 | 0 |
| 1738171800 | 1052.52 | 0.77 | 0.07 | 1053.54 | 1054.49 | 1051.21 | 0 |
| 1738085400 | 1051.75 | 6.57 | 0.63 | 1045.77 | 1051.99 | 1044.45 | 0 |
| 1737999000 | 1045.18 | -14.97 | -1.41 | 1058.13 | 1058.27 | 1043.71 | 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
