Premium
FTSE Chile Index (WICHL)
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 | 4.29 | 0.505580238766 | 848.53 | 859.12 | 843.1 | 0 | 0 | IX |
| 4 | 6.99 | 0.826407197664 | 845.83 | 859.12 | 839.17 | 0 | 0 | IX |
| 12 | 61.52 | 7.7745482118 | 791.3 | 859.12 | 771.3 | 0 | 0 | IX |
| 26 | 127.87 | 17.6384578247 | 724.95 | 859.12 | 724.95 | 0 | 0 | IX |
| 52 | 84.23 | 10.959028871 | 768.59 | 859.12 | 708.51 | 0 | 0 | IX |
| 156 | 144.11 | 20.3341282048 | 708.71 | 895.84 | 658 | 0 | 0 | IX |
| 260 | 154.1 | 22.0546141516 | 698.72 | 895.84 | 487.28 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 855.25 | -1.06 | -0.12 | 853.78 | 856.91 | 853.17 | 0 |
| 1741368600 | 856.31 | 3.8 | 0.45 | 856.72 | 858.2 | 855.18 | 0 |
| 1741282200 | 852.51 | 2.93 | 0.34 | 848.73 | 853.92 | 848.73 | 0 |
| 1741195800 | 849.58 | 0.4 | 0.05 | 849.5 | 852.53 | 848.38 | 0 |
| 1741109400 | 849.18 | -2.35 | -0.28 | 848.53 | 849.26 | 843.1 | 0 |
| 1741023000 | 851.53 | 0.34 | 0.04 | 852.54 | 854.07 | 850.85 | 0 |
| 1740763800 | 851.19 | -2.42 | -0.28 | 855.75 | 856.05 | 849.52 | 0 |
| 1740677400 | 853.61 | 2.98 | 0.35 | 852.57 | 856.13 | 851.91 | 0 |
| 1740591000 | 850.63 | 3.61 | 0.43 | 850.48 | 851.47 | 848.66 | 0 |
| 1740504600 | 847.02 | -1 | -0.12 | 847.27 | 848.4 | 845.63 | 0 |
| 1740418200 | 848.02 | -2.59 | -0.30 | 850.21 | 850.54 | 843.57 | 0 |
| 1740159000 | 850.61 | 1.25 | 0.15 | 850.92 | 852.73 | 849.21 | 0 |
| 1740072600 | 849.36 | 6.23 | 0.74 | 845.76 | 851.3 | 843.3 | 0 |
| 1739986200 | 843.13 | -0.51 | -0.06 | 844.59 | 845.34 | 841.63 | 0 |
| 1739899800 | 843.64 | -0.06 | -0.01 | 848.92 | 849.02 | 840.02 | 0 |
| 1739813400 | 843.7 | -6.92 | -0.81 | 852.19 | 853.29 | 843.61 | 0 |
| 1739554200 | 850.62 | 4.53 | 0.54 | 851.6 | 852.69 | 848.89 | 0 |
| 1739467800 | 846.09 | 3.4 | 0.40 | 845.45 | 847.72 | 843.92 | 0 |
| 1739381400 | 842.69 | 2.35 | 0.28 | 846.53 | 847.88 | 841.45 | 0 |
| 1739295000 | 840.34 | -4.56 | -0.54 | 845.83 | 846.72 | 839.17 | 0 |
| 1739208600 | 844.9 | 3.29 | 0.39 | 842.55 | 847.84 | 842.55 | 0 |
| 1738949400 | 841.61 | -3.99 | -0.47 | 845.31 | 846.64 | 840.82 | 0 |
| 1738863000 | 845.6 | 4.07 | 0.48 | 839.34 | 845.82 | 839.07 | 0 |
| 1738776600 | 841.53 | -0.6 | -0.07 | 841.06 | 845.29 | 839.55 | 0 |
| 1738690200 | 842.13 | 9.61 | 1.15 | 836.5 | 845.2 | 834.19 | 0 |
| 1738603800 | 832.52 | -13.45 | -1.59 | 827.34 | 834.24 | 823.74 | 0 |
| 1738344600 | 845.97 | 12.14 | 1.46 | 842.17 | 847.7 | 841.63 | 0 |
| 1738258200 | 833.83 | 12.55 | 1.53 | 823.74 | 835.98 | 823.74 | 0 |
| 1738171800 | 821.28 | 7.16 | 0.88 | 817.04 | 822.25 | 816.45 | 0 |
| 1738085400 | 814.12 | 3.19 | 0.39 | 818.88 | 818.88 | 813.34 | 0 |
| 1737999000 | 810.93 | -12.07 | -1.47 | 814.25 | 814.48 | 809.84 | 0 |
| 1737739800 | 823 | 5.32 | 0.65 | 819.41 | 823.49 | 819.28 | 0 |
| 1737653400 | 817.68 | 0.45 | 0.06 | 815.21 | 818.82 | 814.22 | 0 |
| 1737567000 | 817.23 | -0.91 | -0.11 | 817.41 | 820.15 | 816.25 | 0 |
| 1737480600 | 818.14 | 4.85 | 0.60 | 812.79 | 818.26 | 812.46 | 0 |
| 1737394200 | 813.29 | 5.86 | 0.73 | 809.2 | 813.39 | 808.6 | 0 |
| 1737135000 | 807.43 | 0.59 | 0.07 | 808.82 | 812.7 | 806.82 | 0 |
| 1737048600 | 806.84 | 6.63 | 0.83 | 801.8 | 806.84 | 801.8 | 0 |
| 1736962200 | 800.21 | 8.02 | 1.01 | 794.23 | 800.55 | 794.1 | 0 |
| 1736875800 | 792.19 | 5.14 | 0.65 | 787.07 | 792.47 | 786.91 | 0 |
| 1736789400 | 787.05 | -2.97 | -0.38 | 790.42 | 791.55 | 786.52 | 0 |
| 1736530200 | 790.02 | -1.41 | -0.18 | 790.33 | 792.43 | 787.78 | 0 |
| 1736443800 | 791.43 | 1.91 | 0.24 | 785.39 | 792.13 | 785.39 | 0 |
| 1736357400 | 789.52 | -0.37 | -0.05 | 791.1 | 791.45 | 787.71 | 0 |
| 1736271000 | 789.89 | 4.65 | 0.59 | 787.51 | 791.76 | 787.51 | 0 |
| 1736184600 | 785.24 | 7.29 | 0.94 | 778.2 | 786.73 | 778.2 | 0 |
| 1735925400 | 777.95 | 0.1 | 0.01 | 775.82 | 778.91 | 775.82 | 0 |
| 1735839000 | 777.85 | -1 | -0.13 | 778.85 | 781.75 | 777.41 | 0 |
| 1735666200 | 778.85 | 0.04 | 0.01 | 778.85 | 778.85 | 778.85 | 0 |
| 1735579800 | 778.81 | 0.54 | 0.07 | 778.64 | 780.65 | 776.97 | 0 |
| 1735320600 | 778.27 | 2.29 | 0.30 | 776.66 | 780.71 | 776.35 | 0 |
| 1735061400 | 775.98 | 3.48 | 0.45 | 774.62 | 776.46 | 773.35 | 0 |
| 1734975000 | 772.5 | -4.8 | -0.62 | 778.91 | 780.13 | 771.3 | 0 |
| 1734715800 | 777.3 | 0.65 | 0.08 | 779.3 | 779.3 | 774.11 | 0 |
| 1734629400 | 776.65 | -5.29 | -0.68 | 782.72 | 782.72 | 773.93 | 0 |
| 1734543000 | 781.94 | -3.72 | -0.47 | 782.52 | 784.62 | 780.46 | 0 |
| 1734456600 | 785.66 | -5.32 | -0.67 | 791.3 | 791.3 | 784.29 | 0 |
| 1734370200 | 790.98 | 2.46 | 0.31 | 787.87 | 792.09 | 786.91 | 0 |
| 1734111000 | 788.52 | 1.43 | 0.18 | 789.44 | 791.65 | 788.17 | 0 |
| 1734024600 | 787.09 | 5.21 | 0.67 | 783.24 | 787.16 | 780.51 | 0 |
| 1733938200 | 781.88 | 1.12 | 0.14 | 781.71 | 783.23 | 779.05 | 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
