Premium
FTSE Switzerland Index (WICHE)
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 | 4.96 | 0.766212500386 | 647.34 | 659.84 | 644.3 | 0 | 0 | IX |
| 4 | 36.29 | 5.89113813087 | 616.01 | 659.84 | 606.76 | 0 | 0 | IX |
| 12 | 43.69 | 7.17865299617 | 608.61 | 659.84 | 586.32 | 0 | 0 | IX |
| 26 | 34.83 | 5.64075987497 | 617.47 | 659.84 | 586.32 | 0 | 0 | IX |
| 52 | 62.51 | 10.5986876685 | 589.79 | 659.84 | 580.84 | 0 | 0 | IX |
| 156 | 0.85 | 0.130478164095 | 651.45 | 673.24 | 532.93 | 0 | 0 | IX |
| 260 | 65.32 | 11.1281474667 | 586.98 | 704.4 | 418.4 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 652.29999 | 5.18 | 0.80 | 647.12 | 652.29999 | 645.54 | 0 |
| 1738690200 | 647.12 | -3.67 | -0.56 | 650.79 | 651.59 | 645.46 | 0 |
| 1738603800 | 650.79 | -3.76 | -0.57 | 654.54999 | 654.54999 | 644.29999 | 0 |
| 1738344600 | 654.54999 | -0.62 | -0.09 | 655.16999 | 659.84 | 654.34 | 0 |
| 1738258200 | 655.16999 | 4.24 | 0.65 | 650.92999 | 655.79 | 650.92999 | 0 |
| 1738171800 | 650.92999 | 3.59 | 0.55 | 647.34 | 652.13 | 647.34 | 0 |
| 1738085400 | 647.34 | 2.22 | 0.34 | 645.12 | 651.23 | 645.12 | 0 |
| 1737999000 | 645.12 | 5.48 | 0.86 | 639.64 | 646.37 | 636.66 | 0 |
| 1737739800 | 639.64 | 1.36 | 0.21 | 638.28 | 642.03 | 638.28 | 0 |
| 1737653400 | 638.28 | 2.88 | 0.45 | 635.4 | 638.28 | 634.01 | 0 |
| 1737567000 | 635.4 | 4.6 | 0.73 | 630.79999 | 637.23 | 630.79999 | 0 |
| 1737480600 | 630.79999 | 4.22 | 0.67 | 626.58 | 630.79999 | 625.36 | 0 |
| 1737394200 | 626.58 | 2.28 | 0.37 | 624.29999 | 627.41999 | 623.82 | 0 |
| 1737135000 | 624.29999 | 2.93 | 0.47 | 621.37 | 624.73 | 621.37 | 0 |
| 1737048600 | 621.37 | 7.51 | 1.22 | 613.86 | 621.37 | 613.86 | 0 |
| 1736962200 | 613.86 | 4.2 | 0.69 | 609.66 | 614.59 | 607.99 | 0 |
| 1736875800 | 609.66 | 0.65 | 0.11 | 609.01 | 614.04999 | 609.01 | 0 |
| 1736789400 | 609.01 | -4.96 | -0.81 | 608.24 | 610.83 | 606.76 | 0 |
| 1736530200 | 613.97 | -6.12 | -0.99 | 620.09 | 620.09 | 613.63 | 0 |
| 1736443800 | 620.09 | 2.01 | 0.33 | 618.08 | 622.15 | 617.41 | 0 |
| 1736357400 | 618.08 | 2.07 | 0.34 | 616.01 | 621.14 | 613.5 | 0 |
| 1736271000 | 616.01 | 6.77 | 1.11 | 609.24 | 616.01 | 607.98 | 0 |
| 1736184600 | 609.24 | 3.77 | 0.62 | 605.47 | 609.24 | 603.71 | 0 |
| 1735925400 | 605.47 | 1.35 | 0.22 | 604.12 | 607.46 | 602.74 | 0 |
| 1735839000 | 604.12 | 0 | 0.00 | 604.12 | 604.12 | 604.12 | 0 |
| 1735666200 | 604.12 | 0 | 0.00 | 604.12 | 604.12 | 604.12 | 0 |
| 1735579800 | 604.12 | 0.47 | 0.08 | 603.65 | 605.66999 | 600.89 | 0 |
| 1735320600 | 603.65 | 5.3 | 0.89 | 598.35 | 603.95 | 598.35 | 0 |
| 1735061400 | 598.35 | 0 | 0.00 | 598.35 | 598.35 | 598.35 | 0 |
| 1734975000 | 598.35 | 5.05 | 0.85 | 593.29999 | 598.98 | 591.98 | 0 |
| 1734715800 | 593.29999 | -1.25 | -0.21 | 594.54999 | 594.54999 | 586.32 | 0 |
| 1734629400 | 594.54999 | -11.14 | -1.84 | 605.69 | 605.69 | 593.26 | 0 |
| 1734543000 | 605.69 | -4.71 | -0.77 | 610.4 | 610.4 | 605.5 | 0 |
| 1734456600 | 610.4 | 1.7 | 0.28 | 608.7 | 610.64 | 604.67999 | 0 |
| 1734370200 | 608.7 | 0.2 | 0.03 | 608.5 | 609.13 | 606.02 | 0 |
| 1734111000 | 608.5 | -1.18 | -0.19 | 609.67999 | 610.64 | 607.35 | 0 |
| 1734024600 | 609.67999 | 1.22 | 0.20 | 608.46 | 613.29999 | 606.96 | 0 |
| 1733938200 | 608.46 | 2.2 | 0.36 | 606.26 | 609.17999 | 604.73 | 0 |
| 1733851800 | 606.26 | -5.48 | -0.90 | 611.74 | 611.74 | 606.25 | 0 |
| 1733765400 | 611.74 | -0.87 | -0.14 | 612.61 | 615.35 | 610.54999 | 0 |
| 1733506200 | 612.61 | -0.27 | -0.04 | 612.88 | 614.02 | 610.75 | 0 |
| 1733419800 | 612.88 | 0.14 | 0.02 | 612.74 | 614.34 | 611.26 | 0 |
| 1733333400 | 612.74 | -1.82 | -0.30 | 614.55999 | 614.63 | 611.25 | 0 |
| 1733247000 | 614.55999 | 0.3 | 0.05 | 614.26 | 616.65 | 612.69 | 0 |
| 1733160600 | 614.26 | 2.5 | 0.41 | 611.76 | 615.82 | 609.35 | 0 |
| 1732901400 | 611.76 | 2.72 | 0.45 | 609.04 | 611.76 | 606.48 | 0 |
| 1732815000 | 609.04 | 3.16 | 0.52 | 605.88 | 610.04 | 605.88 | 0 |
| 1732728600 | 605.88 | 1.12 | 0.19 | 604.76 | 605.88 | 602.47 | 0 |
| 1732642200 | 604.76 | -3.01 | -0.50 | 607.77 | 607.77 | 603.04 | 0 |
| 1732555800 | 607.77 | -1.18 | -0.19 | 608.95 | 611.66999 | 606.83 | 0 |
| 1732296600 | 608.95 | 6.68 | 1.11 | 602.27 | 610.84 | 602.27 | 0 |
| 1732210200 | 602.27 | 2.18 | 0.36 | 600.09 | 602.98 | 597.66999 | 0 |
| 1732123800 | 600.09 | -0.04 | -0.01 | 600.13 | 605.35 | 598.73 | 0 |
| 1732037400 | 600.13 | -4.72 | -0.78 | 604.85 | 608.08 | 594.4 | 0 |
| 1731951000 | 604.85 | 0.4 | 0.07 | 604.45 | 605.48 | 601.69 | 0 |
| 1731691800 | 604.45 | -7.64 | -1.25 | 612.09 | 612.09 | 603.29 | 0 |
| 1731605400 | 612.09 | 4.02 | 0.66 | 608.07 | 612.94 | 605.78 | 0 |
| 1731519000 | 608.07 | -0.54 | -0.09 | 608.61 | 609.01 | 603.77 | 0 |
| 1731432600 | 608.61 | -10.02 | -1.62 | 618.63 | 618.63 | 607.99 | 0 |
| 1731346200 | 618.63 | 4.95 | 0.81 | 613.67999 | 621.46 | 613.67999 | 0 |
| 1731087000 | 613.67999 | -5.61 | -0.91 | 619.29 | 619.95 | 612.59 | 0 |
| 1731000600 | 619.29 | 3.35 | 0.54 | 615.94 | 623.16999 | 615.94 | 0 |
| 1730914200 | 615.94 | -1.56 | -0.25 | 617.5 | 630.04999 | 614.9 | 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
