Premium
FTSE Chile Index (WICHL)
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 | 23.07 | 2.60563141666 | 885.39 | 913.21 | 885.39 | 0 | 0 | IX |
| 4 | 28.08 | 3.18953179309 | 880.38 | 913.21 | 815.24 | 0 | 0 | IX |
| 12 | 66.29 | 7.87133239132 | 842.17 | 913.21 | 815.24 | 0 | 0 | IX |
| 26 | 124.08 | 15.8188633061 | 784.38 | 913.21 | 754.04 | 0 | 0 | IX |
| 52 | 147.32 | 19.3551777597 | 761.14 | 913.21 | 708.51 | 0 | 0 | IX |
| 156 | 169.25 | 22.8960647177 | 739.21 | 913.21 | 658 | 0 | 0 | IX |
| 260 | 286.24 | 46.0030214394 | 622.22 | 913.21 | 579.63 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 910.51 | -2.21 | -0.24 | 909.8 | 911.77 | 908.05 | 0 |
| 1745512200 | 912.72 | 9.34 | 1.03 | 904.25 | 913.21 | 900.04 | 0 |
| 1745425800 | 903.38 | 8.38 | 0.94 | 892.9 | 906.66 | 892.9 | 0 |
| 1745339400 | 895 | 4.69 | 0.53 | 885.39 | 895.96 | 885.39 | 0 |
| 1744907400 | 890.31 | 7.99 | 0.91 | 880.78 | 890.69 | 880.78 | 0 |
| 1744821000 | 882.32 | 7.49 | 0.86 | 879.94 | 883.15 | 878.65 | 0 |
| 1744734600 | 874.83 | 10.71 | 1.24 | 868.19 | 875.05 | 865.29 | 0 |
| 1744648200 | 864.12 | 14.08 | 1.66 | 852.21 | 871.06 | 852.21 | 0 |
| 1744389000 | 850.04 | 17.15 | 2.06 | 843.69 | 851.44 | 841.32 | 0 |
| 1744302600 | 832.89 | 14.44 | 1.76 | 855.89 | 857.2 | 831.76 | 0 |
| 1744216200 | 818.45 | -12.09 | -1.46 | 818.43 | 821.18 | 815.24 | 0 |
| 1744129800 | 830.54 | -3.8 | -0.46 | 829.19 | 841.91 | 826.59 | 0 |
| 1744043400 | 834.34 | -24.89 | -2.90 | 858.13 | 858.13 | 826 | 0 |
| 1743784200 | 859.23 | -25.88 | -2.92 | 875.65 | 876.69 | 858.27 | 0 |
| 1743697800 | 885.11 | 0.28 | 0.03 | 872.46 | 885.82 | 871.97 | 0 |
| 1743611400 | 884.83 | 1.36 | 0.15 | 879.35 | 884.83 | 878.26 | 0 |
| 1743525000 | 883.47 | 3.6 | 0.41 | 879.87 | 883.85 | 877.24 | 0 |
| 1743438600 | 879.87 | -2 | -0.23 | 879.27 | 879.87 | 874.53 | 0 |
| 1743183000 | 881.87 | 9.33 | 1.07 | 880.38 | 882.3 | 878.31 | 0 |
| 1743096600 | 872.54 | 2.88 | 0.33 | 871.88 | 874.11 | 870.92 | 0 |
| 1743010200 | 869.66 | -0.63 | -0.07 | 873.06 | 873.14 | 868.2 | 0 |
| 1742923800 | 870.29 | -6.2 | -0.71 | 873.55 | 873.96 | 869.52 | 0 |
| 1742837400 | 876.49 | -0.17 | -0.02 | 875.18 | 877.72 | 873.88 | 0 |
| 1742578200 | 876.66 | -1.18 | -0.13 | 877.67 | 879.99 | 876.59 | 0 |
| 1742491800 | 877.84 | -1.61 | -0.18 | 877.41 | 878.71 | 874.91 | 0 |
| 1742405400 | 879.45 | -0.09 | -0.01 | 880.51 | 881.34 | 877.48 | 0 |
| 1742319000 | 879.54 | -0.2 | -0.02 | 882.19 | 882.63 | 879.48 | 0 |
| 1742232600 | 879.74 | 7.5 | 0.86 | 871.53 | 880.31 | 871.18 | 0 |
| 1741973400 | 872.24 | 9.41 | 1.09 | 867.11 | 872.42 | 865.21 | 0 |
| 1741887000 | 862.83 | 7.38 | 0.86 | 858.04 | 864.08 | 856.83 | 0 |
| 1741800600 | 855.45 | 3.13 | 0.37 | 855.33 | 855.8 | 849.25 | 0 |
| 1741714200 | 852.32 | -2.93 | -0.34 | 856.47 | 859.12 | 852.32 | 0 |
| 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 |
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
