Premium
FTSE Chile Index (WICHL)
FTSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31.59 | 3.87964384403 | 814.25 | 847.7 | 809.84 | 0 | 0 | IX |
| 4 | 67.64 | 8.69185299409 | 778.2 | 847.7 | 778.2 | 0 | 0 | IX |
| 12 | 85.14 | 11.1923228605 | 760.7 | 847.7 | 754.61 | 0 | 0 | IX |
| 26 | 107.85 | 14.6140191602 | 737.99 | 847.7 | 708.51 | 0 | 0 | IX |
| 52 | 122.6 | 16.9514960456 | 723.24 | 847.7 | 708.51 | 0 | 0 | IX |
| 156 | 168.43 | 24.863819548 | 677.41 | 895.84 | 636.35 | 0 | 0 | IX |
| 260 | 58.59 | 7.44236265481 | 787.25 | 895.84 | 487.28 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733851800 | 780.76 | 0.91 | 0.12 | 781.25 | 781.61 | 778.04 | 0 |
| 1733765400 | 779.85 | 3.4 | 0.44 | 775.47 | 783.65 | 775.47 | 0 |
| 1733506200 | 776.45 | 0.35 | 0.05 | 777.29 | 779.47 | 775.89 | 0 |
| 1733419800 | 776.1 | 3.47 | 0.45 | 773.14 | 776.82 | 771.68 | 0 |
| 1733333400 | 772.63 | -1.23 | -0.16 | 772.8 | 775.41 | 771.3 | 0 |
| 1733247000 | 773.86 | 1.96 | 0.25 | 773.99 | 777.21 | 773.02 | 0 |
| 1733160600 | 771.9 | 5.8 | 0.76 | 766.08 | 772.2 | 765.89 | 0 |
| 1732901400 | 766.1 | -2.98 | -0.39 | 767.59 | 769.73 | 765.76 | 0 |
| 1732815000 | 769.08 | 2.59 | 0.34 | 766.83 | 769.98 | 766.62 | 0 |
| 1732728600 | 766.49 | 0.57 | 0.07 | 764.44 | 769.59 | 764.44 | 0 |
| 1732642200 | 765.92 | -0.44 | -0.06 | 763.11 | 766.27 | 762.46 | 0 |
| 1732555800 | 766.36 | 2.11 | 0.28 | 765.08 | 767.79 | 764.53 | 0 |
| 1732296600 | 764.25 | -6.13 | -0.80 | 768.75 | 768.75 | 762.28 | 0 |
| 1732210200 | 770.38 | 1.17 | 0.15 | 767.34 | 770.84 | 764.77 | 0 |
| 1732123800 | 769.21 | 3.7 | 0.48 | 764.06 | 771.3 | 763.54 | 0 |
| 1732037400 | 765.51 | 0.38 | 0.05 | 763.83 | 768.49 | 763.83 | 0 |
| 1731951000 | 765.13 | 5.23 | 0.69 | 762.47 | 765.84 | 759.12 | 0 |
| 1731691800 | 759.9 | -0.31 | -0.04 | 757.06 | 760.04 | 754.61 | 0 |
| 1731605400 | 760.21 | -5 | -0.65 | 766.09 | 766.63 | 759.81 | 0 |
| 1731519000 | 765.21 | 4.85 | 0.64 | 759.7 | 768.32 | 759.7 | 0 |
| 1731432600 | 760.36 | -4.4 | -0.58 | 763.01 | 763.99 | 759.8 | 0 |
| 1731346200 | 764.76 | 5.25 | 0.69 | 760.7 | 765.91 | 760.7 | 0 |
| 1731087000 | 759.51 | -8.53 | -1.11 | 765.86 | 766.01 | 758.25 | 0 |
| 1731000600 | 768.04 | 3.85 | 0.50 | 767.58 | 772.45 | 766.87 | 0 |
| 1730914200 | 764.19 | -1.61 | -0.21 | 760.44 | 764.45 | 754.04 | 0 |
| 1730827800 | 765.8 | -5.79 | -0.75 | 773.14 | 774.47 | 764.92 | 0 |
| 1730741400 | 771.59 | 8.87 | 1.16 | 762.72 | 775.22 | 762.72 | 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
