Premium
FTSE Australia Index (WIAUS)
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 | 14.27 | 2.16869300912 | 658 | 673.5 | 652.41 | 0 | 0 | IX |
| 4 | 1.32 | 0.196735971384 | 670.95 | 674.6 | 604.42 | 0 | 0 | IX |
| 12 | -49.82 | -6.89941697018 | 722.09 | 729.1 | 604.42 | 0 | 0 | IX |
| 26 | -22.47 | -3.23430348044 | 694.74 | 729.1 | 604.42 | 0 | 0 | IX |
| 52 | 20.55 | 3.15319462346 | 651.72 | 729.1 | 604.42 | 0 | 0 | IX |
| 156 | 46.45 | 7.42226199227 | 625.82 | 729.1 | 542.73 | 0 | 0 | IX |
| 260 | 235.93 | 54.0702204703 | 436.34 | 729.1 | 432.93 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 672.27 | 3.28 | 0.49 | 669.98 | 673.5 | 669.98 | 0 |
| 1745425800 | 668.99 | 9.64 | 1.46 | 662.69 | 672.31 | 662.67999 | 0 |
| 1745339400 | 659.35 | 0.76 | 0.12 | 658 | 659.88 | 652.41 | 0 |
| 1744907400 | 658.59 | 4.82 | 0.74 | 653.55999 | 658.59 | 653.55999 | 0 |
| 1744821000 | 653.77 | -0.17 | -0.03 | 653.39 | 656.46 | 652.42999 | 0 |
| 1744734600 | 653.94 | 1.56 | 0.24 | 652.82 | 657.24 | 652.12 | 0 |
| 1744648200 | 652.38 | 8.87 | 1.38 | 643.51 | 653.76 | 643.51 | 0 |
| 1744389000 | 643.51 | -5.89 | -0.91 | 645.75 | 646.04 | 633.05999 | 0 |
| 1744302600 | 649.4 | 27.35 | 4.40 | 630.39 | 661.73 | 630.39 | 0 |
| 1744216200 | 622.04999 | -10.77 | -1.70 | 629.51 | 629.66 | 618.29 | 0 |
| 1744129800 | 632.82 | 13.33 | 2.15 | 619.49 | 632.82 | 619.49 | 0 |
| 1744043400 | 619.49 | -28.17 | -4.35 | 638.22 | 638.22 | 604.41999 | 0 |
| 1743784200 | 647.66 | -15.91 | -2.40 | 661.72 | 661.72 | 647.26 | 0 |
| 1743697800 | 663.57 | -6.53 | -0.97 | 667.57 | 667.57 | 655.57 | 0 |
| 1743611400 | 670.1 | 1.19 | 0.18 | 669.19 | 673.43 | 669.04999 | 0 |
| 1743525000 | 668.91 | 7.48 | 1.13 | 662.89 | 668.91 | 662.80999 | 0 |
| 1743438600 | 661.42999 | -11.52 | -1.71 | 670.75 | 670.77 | 661.16999 | 0 |
| 1743183000 | 672.95 | 1.18 | 0.18 | 670.95 | 674.6 | 670.53 | 0 |
| 1743096600 | 671.77 | -2.29 | -0.34 | 670.26 | 671.86 | 669.7 | 0 |
| 1743010200 | 674.06 | 5.05 | 0.75 | 673.33 | 675.47 | 673.22 | 0 |
| 1742923800 | 669.01 | 0.08 | 0.01 | 673.82 | 673.82 | 668.66999 | 0 |
| 1742837400 | 668.92999 | 1.19 | 0.18 | 667.1 | 669.17999 | 666.39 | 0 |
| 1742578200 | 667.74 | 1.44 | 0.22 | 667.99 | 670.32 | 665.87 | 0 |
| 1742491800 | 666.29999 | 7.12 | 1.08 | 664.47 | 667.45 | 663.7 | 0 |
| 1742405400 | 659.17999 | -2.33 | -0.35 | 659.22 | 662.66999 | 658.87 | 0 |
| 1742319000 | 661.51 | 0.14 | 0.02 | 666.16 | 666.23 | 660.52 | 0 |
| 1742232600 | 661.37 | 5.76 | 0.88 | 660.33 | 661.37 | 659.11 | 0 |
| 1741973400 | 655.61 | 2.52 | 0.39 | 654.76 | 656.38 | 653.91 | 0 |
| 1741887000 | 653.09 | -3.72 | -0.57 | 658.84 | 659.48 | 652.76 | 0 |
| 1741800600 | 656.80999 | -9.27 | -1.39 | 657.84 | 658.59 | 652 | 0 |
| 1741714200 | 666.08 | -4.52 | -0.67 | 663.95 | 668.24 | 659.61 | 0 |
| 1741627800 | 670.6 | 1.19 | 0.18 | 670.38 | 671.85 | 669.72 | 0 |
| 1741368600 | 669.41 | -12.7 | -1.86 | 673.31 | 673.68 | 669.17999 | 0 |
| 1741282200 | 682.11 | -4.62 | -0.67 | 683.32 | 684.28 | 680.67 | 0 |
| 1741195800 | 686.73 | -4.79 | -0.69 | 687.05 | 687.44 | 682.77 | 0 |
| 1741109400 | 691.52 | -3.23 | -0.46 | 688 | 691.74 | 687.31 | 0 |
| 1741023000 | 694.75 | 5.94 | 0.86 | 691.85 | 695.34 | 689.29 | 0 |
| 1740763800 | 688.81 | -8.07 | -1.16 | 691.34 | 693.1 | 687.32 | 0 |
| 1740677400 | 696.88 | 1.8 | 0.26 | 698.4 | 699.56 | 695.78 | 0 |
| 1740591000 | 695.08 | -0.3 | -0.04 | 692.97 | 695.15 | 692.27 | 0 |
| 1740504600 | 695.38 | -5.06 | -0.72 | 694.13 | 696.49 | 693.43 | 0 |
| 1740418200 | 700.44 | 2.16 | 0.31 | 694 | 700.61 | 694 | 0 |
| 1740159000 | 698.28 | -2.36 | -0.34 | 700.79 | 702.13 | 697.56 | 0 |
| 1740072600 | 700.64 | -9.28 | -1.31 | 702.2 | 702.91 | 697.73 | 0 |
| 1739986200 | 709.92 | -6.27 | -0.88 | 710.1 | 714.07 | 708.55 | 0 |
| 1739899800 | 716.19 | -5.28 | -0.73 | 718.69 | 718.86 | 715.09 | 0 |
| 1739813400 | 721.47 | -2 | -0.28 | 717.71 | 721.47 | 716.32 | 0 |
| 1739554200 | 723.47 | 0.54 | 0.07 | 729.06 | 729.1 | 723.47 | 0 |
| 1739467800 | 722.93 | 0.43 | 0.06 | 723.77 | 726.02 | 722.43 | 0 |
| 1739381400 | 722.5 | 5.8 | 0.81 | 717.71 | 722.5 | 717.07 | 0 |
| 1739295000 | 716.7 | -0.44 | -0.06 | 719.63 | 719.63 | 716.38 | 0 |
| 1739208600 | 717.14 | -2.35 | -0.33 | 716.76 | 718.13 | 716.14 | 0 |
| 1738949400 | 719.49 | -0.53 | -0.07 | 719.41 | 721.41 | 719.26 | 0 |
| 1738863000 | 720.02 | 9.4 | 1.32 | 717.16 | 720.18 | 716.97 | 0 |
| 1738776600 | 710.62 | 3.5 | 0.49 | 711.62 | 713.08 | 710.44 | 0 |
| 1738690200 | 707.12 | -0.82 | -0.12 | 712.18 | 712.86 | 707.12 | 0 |
| 1738603800 | 707.94 | -12.41 | -1.72 | 707.06 | 709.8 | 705.47 | 0 |
| 1738344600 | 720.35 | 2.83 | 0.39 | 722.09 | 723.5 | 718.8 | 0 |
| 1738258200 | 717.52 | 4.73 | 0.66 | 715.28 | 719.2 | 715.17 | 0 |
| 1738171800 | 712.79 | 3.48 | 0.49 | 711.78 | 715.98 | 711.77 | 0 |
| 1738085400 | 709.31 | -0.53 | -0.07 | 710.89 | 711.96 | 709.31 | 0 |
| 1737999000 | 709.84 | 0 | 0.00 | 709.84 | 709.84 | 709.84 | 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
