Premium
FTSE World (WI01)
FTSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.8 | -2.10803179453 | 1034.14 | 1037.44 | 1000.66 | 0 | 0 | IX |
| 4 | -37.23 | -3.54716693503 | 1049.57 | 1049.6 | 1000.66 | 0 | 0 | IX |
| 12 | -16.6 | -1.61331078586 | 1028.94 | 1058.79 | 1000.66 | 0 | 0 | IX |
| 26 | 10.15 | 1.0127820074 | 1002.19 | 1058.79 | 913.65 | 0 | 0 | IX |
| 52 | 134.59 | 15.3335232128 | 877.75 | 1058.79 | 860.06 | 0 | 0 | IX |
| 156 | 126.44 | 14.2724912518 | 885.9 | 1058.79 | 642.57 | 0 | 0 | IX |
| 260 | 339.71 | 50.5047351441 | 672.63 | 1058.79 | 442.76 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1004.56 | -4.34 | -0.43 | 1006.76 | 1007.65 | 1000.66 | 0 |
| 1736530200 | 1008.9 | -15.33 | -1.50 | 1023.3 | 1023.71 | 1007.21 | 0 |
| 1736443800 | 1024.23 | 4.63 | 0.45 | 1023.66 | 1024.68 | 1022.34 | 0 |
| 1736357400 | 1019.6 | -8.78 | -0.85 | 1024.69 | 1025.05 | 1019.6 | 0 |
| 1736271000 | 1028.38 | -8.52 | -0.82 | 1034.14 | 1037.44 | 1027.27 | 0 |
| 1736184600 | 1036.9 | 13.6 | 1.33 | 1025.53 | 1038.51 | 1025.45 | 0 |
| 1735925400 | 1023.3 | 7.71 | 0.76 | 1016.47 | 1024.04 | 1015.73 | 0 |
| 1735839000 | 1015.59 | -1.61 | -0.16 | 1017.39 | 1023.82 | 1015.59 | 0 |
| 1735666200 | 1017.2 | -6.12 | -0.60 | 1021 | 1023.57 | 1017.2 | 0 |
| 1735579800 | 1023.32 | -2.84 | -0.28 | 1029.69 | 1030.08 | 1015.9 | 0 |
| 1735320600 | 1026.16 | -8.07 | -0.78 | 1037.08 | 1038.3699 | 1025.35 | 0 |
| 1735061400 | 1034.23 | 9.95 | 0.97 | 1027.73 | 1034.34 | 1027.56 | 0 |
| 1734975000 | 1024.28 | -3.69 | -0.36 | 1023.16 | 1025.16 | 1018.58 | 0 |
| 1734715800 | 1027.97 | 11.3 | 1.11 | 1013.23 | 1028 | 1007.04 | 0 |
| 1734629400 | 1016.67 | -29.46 | -2.82 | 1018.33 | 1023.7 | 1015.93 | 0 |
| 1734543000 | 1046.13 | 0.28 | 0.03 | 1045.83 | 1047.21 | 1044.04 | 0 |
| 1734456600 | 1045.85 | -4.35 | -0.41 | 1049.57 | 1049.6 | 1044.02 | 0 |
| 1734370200 | 1050.2 | 4.07 | 0.39 | 1047.53 | 1050.4 | 1046.45 | 0 |
| 1734111000 | 1046.13 | -6.81 | -0.65 | 1048.26 | 1051.41 | 1045.59 | 0 |
| 1734024600 | 1052.94 | -1.03 | -0.10 | 1055.31 | 1055.64 | 1051.55 | 0 |
| 1733938200 | 1053.97 | 4.17 | 0.40 | 1047.45 | 1054.65 | 1046.53 | 0 |
| 1733851800 | 1049.8 | -4.26 | -0.40 | 1052.33 | 1052.47 | 1049.41 | 0 |
| 1733765400 | 1054.06 | -2.64 | -0.25 | 1056.4 | 1058.24 | 1053.22 | 0 |
| 1733506200 | 1056.7 | -1.01 | -0.10 | 1055.21 | 1058.79 | 1055.18 | 0 |
| 1733419800 | 1057.71 | 3 | 0.28 | 1055.73 | 1058 | 1055.69 | 0 |
| 1733333400 | 1054.71 | 5.25 | 0.50 | 1049.91 | 1054.85 | 1049.35 | 0 |
| 1733247000 | 1049.46 | 2.2 | 0.21 | 1048.88 | 1051 | 1048.21 | 0 |
| 1733160600 | 1047.26 | 2.26 | 0.22 | 1044.99 | 1047.83 | 1044.17 | 0 |
| 1732901400 | 1045 | 5.56 | 0.53 | 1040.06 | 1045.44 | 1038.93 | 0 |
| 1732815000 | 1039.44 | 1.15 | 0.11 | 1038.68 | 1039.5 | 1038.26 | 0 |
| 1732728600 | 1038.29 | 0.23 | 0.02 | 1039.92 | 1041.13 | 1037.28 | 0 |
| 1732642200 | 1038.06 | 1.85 | 0.18 | 1036.74 | 1039.01 | 1035.58 | 0 |
| 1732555800 | 1036.21 | 2.48 | 0.24 | 1036.4 | 1043.23 | 1035.38 | 0 |
| 1732296600 | 1033.73 | 5.08 | 0.49 | 1030.46 | 1033.89 | 1028.91 | 0 |
| 1732210200 | 1028.65 | 7.29 | 0.71 | 1025.16 | 1029.1 | 1022.55 | 0 |
| 1732123800 | 1021.36 | -3.91 | -0.38 | 1026.44 | 1026.82 | 1018.11 | 0 |
| 1732037400 | 1025.27 | 1.75 | 0.17 | 1024.91 | 1025.27 | 1018.49 | 0 |
| 1731951000 | 1023.52 | 4 | 0.39 | 1019.44 | 1024.6 | 1018.27 | 0 |
| 1731691800 | 1019.52 | -12.08 | -1.17 | 1030.17 | 1030.6 | 1019.31 | 0 |
| 1731605400 | 1031.6 | -3.77 | -0.36 | 1032.94 | 1035.49 | 1031.54 | 0 |
| 1731519000 | 1035.3699 | 0.35 | 0.03 | 1034.84 | 1036.38 | 1030.81 | 0 |
| 1731432600 | 1035.02 | -8.2 | -0.79 | 1041.91 | 1042.04 | 1034.43 | 0 |
| 1731346200 | 1043.22 | 2.25 | 0.22 | 1040.72 | 1044.89 | 1040.6099 | 0 |
| 1731087000 | 1040.97 | -0.18 | -0.02 | 1041.71 | 1042.48 | 1039.9 | 0 |
| 1731000600 | 1041.15 | 12.48 | 1.21 | 1033.21 | 1041.71 | 1033.17 | 0 |
| 1730914200 | 1028.67 | 12.14 | 1.19 | 1015.28 | 1028.9 | 1013.6 | 0 |
| 1730827800 | 1016.53 | 8.68 | 0.86 | 1007.53 | 1017.01 | 1007.36 | 0 |
| 1730741400 | 1007.85 | -3.16 | -0.31 | 1010.23 | 1011.58 | 1005.26 | 0 |
| 1730482200 | 1011.01 | 2.88 | 0.29 | 1004.34 | 1013.59 | 1003.77 | 0 |
| 1730395800 | 1008.13 | -14.87 | -1.45 | 1019.67 | 1020.48 | 1005.97 | 0 |
| 1730309400 | 1023 | -1.35 | -0.13 | 1023.94 | 1025.47 | 1019.78 | 0 |
| 1730223000 | 1024.35 | -0.31 | -0.03 | 1023.56 | 1025.15 | 1020.17 | 0 |
| 1730136600 | 1024.66 | -0.15 | -0.01 | 1020.25 | 1026.06 | 1020.14 | 0 |
| 1729873800 | 1024.81 | 5.39 | 0.53 | 1020.78 | 1027.76 | 1020.58 | 0 |
| 1729787400 | 1019.42 | 0.24 | 0.02 | 1019.38 | 1022.52 | 1017.92 | 0 |
| 1729701000 | 1019.18 | -6.7 | -0.65 | 1027.21 | 1027.3599 | 1019.18 | 0 |
| 1729614600 | 1025.88 | -2.7 | -0.26 | 1028.94 | 1029.33 | 1024.74 | 0 |
| 1729528200 | 1028.58 | -5.23 | -0.51 | 1034.91 | 1034.93 | 1026.99 | 0 |
| 1729269000 | 1033.81 | 1.91 | 0.19 | 1030.32 | 1033.95 | 1030.09 | 0 |
| 1729182600 | 1031.9 | 4.74 | 0.46 | 1029.01 | 1033.99 | 1028.78 | 0 |
| 1729096200 | 1027.16 | -3.51 | -0.34 | 1026.98 | 1027.64 | 1025.32 | 0 |
| 1729009800 | 1030.67 | -2.66 | -0.26 | 1035.06 | 1035.58 | 1029.82 | 0 |
| 1728923400 | 1033.33 | 5.65 | 0.55 | 1028.5 | 1033.44 | 1027.71 | 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
