Premium
FTSE Switzerland Index (WICHE)
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 | 5.99 | 0.894270102416 | 669.82 | 681.6 | 665.51 | 0 | 0 | IX |
| 4 | 20.65 | 3.15190182551 | 655.16 | 681.6 | 652.83 | 0 | 0 | IX |
| 12 | 66.13 | 10.8466736649 | 609.68 | 681.6 | 586.32 | 0 | 0 | IX |
| 26 | 57.5 | 9.29954230079 | 618.31 | 681.6 | 586.32 | 0 | 0 | IX |
| 52 | 73.34 | 12.1732202433 | 602.47 | 681.6 | 582.48 | 0 | 0 | IX |
| 156 | 67.75 | 11.1419925665 | 608.06 | 681.6 | 532.93 | 0 | 0 | IX |
| 260 | 144.6 | 27.220873101 | 531.21 | 704.4 | 418.4 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 675.81 | 2.26 | 0.34 | 673.55 | 677.11 | 666.14 | 0 |
| 1741282200 | 673.55 | -4.56 | -0.67 | 678.11 | 678.11 | 668.6 | 0 |
| 1741195800 | 678.11 | 5.54 | 0.82 | 672.57 | 680.56 | 672.57 | 0 |
| 1741109400 | 672.57 | -7.44 | -1.09 | 680.01 | 680.01 | 671.89 | 0 |
| 1741023000 | 680.01 | 8.04 | 1.20 | 671.97 | 681.6 | 669.7 | 0 |
| 1740763800 | 671.97 | 2.15 | 0.32 | 669.82 | 672.48 | 665.51 | 0 |
| 1740677400 | 669.82 | -4.45 | -0.66 | 674.27 | 674.27 | 668.02 | 0 |
| 1740591000 | 674.27 | 1.02 | 0.15 | 673.25 | 677.09 | 671.21 | 0 |
| 1740504600 | 673.25 | 2.43 | 0.36 | 670.82 | 674.29 | 668.88 | 0 |
| 1740418200 | 670.82 | -0.26 | -0.04 | 671.08 | 674.14 | 668.17999 | 0 |
| 1740159000 | 671.08 | 6.55 | 0.99 | 664.53 | 671.08 | 663.73 | 0 |
| 1740072600 | 664.53 | 0.42 | 0.06 | 664.11 | 665.14 | 662.21 | 0 |
| 1739986200 | 664.11 | -4.65 | -0.70 | 668.76 | 669.6 | 661.91 | 0 |
| 1739899800 | 668.76 | 0.94 | 0.14 | 667.82 | 669.52 | 665.27 | 0 |
| 1739813400 | 667.82 | 1.32 | 0.20 | 666.5 | 668.15 | 666.02 | 0 |
| 1739554200 | 666.5 | -5.08 | -0.76 | 671.58 | 672.22 | 665.41 | 0 |
| 1739467800 | 671.58 | 11.57 | 1.75 | 660.01 | 671.67 | 660.01 | 0 |
| 1739381400 | 660.01 | 0.94 | 0.14 | 659.07 | 660.91999 | 655.30999 | 0 |
| 1739295000 | 659.07 | 3.58 | 0.55 | 655.49 | 659.76 | 655.49 | 0 |
| 1739208600 | 655.49 | 2.1 | 0.32 | 653.39 | 656.08 | 652.83 | 0 |
| 1738949400 | 653.39 | -1.77 | -0.27 | 655.16 | 657.19 | 653.39 | 0 |
| 1738863000 | 655.16 | 2.86 | 0.44 | 652.29999 | 656.02 | 652.29999 | 0 |
| 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 |
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
