Premium
FTSE Chile Index (WICHL)
FTSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -0.0885409983318 | 779.3 | 780.71 | 771.3 | 0 | 0 | IX |
| 4 | 11.02 | 1.43566226762 | 767.59 | 792.09 | 765.76 | 0 | 0 | IX |
| 12 | 35.01 | 4.70817643895 | 743.6 | 792.09 | 743.6 | 0 | 0 | IX |
| 26 | 13.23 | 1.728553137 | 765.38 | 792.09 | 708.51 | 0 | 0 | IX |
| 52 | 21.36 | 2.82073291515 | 757.25 | 809.17 | 705.15 | 0 | 0 | IX |
| 156 | 136.98 | 21.3487523962 | 641.63 | 895.84 | 636.05 | 0 | 0 | IX |
| 260 | -26.98 | -3.34909817649 | 805.59 | 895.84 | 487.28 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730482200 | 762.72 | 0 | 0.00 | 762.72 | 762.72 | 762.72 | 0 |
| 1730395800 | 762.72 | -2.48 | -0.32 | 762.72 | 762.72 | 762.72 | 0 |
| 1730309400 | 765.2 | -14.46 | -1.85 | 777.47 | 777.64 | 764.3 | 0 |
| 1730223000 | 779.66 | -5.52 | -0.70 | 784.98 | 786.95 | 779.19 | 0 |
| 1730136600 | 785.18 | -3.53 | -0.45 | 787.72 | 790.18 | 784.44 | 0 |
| 1729873800 | 788.71 | 3.54 | 0.45 | 784.38 | 790.29 | 784.38 | 0 |
| 1729787400 | 785.17 | 1.7 | 0.22 | 779.17 | 785.67 | 779.17 | 0 |
| 1729701000 | 783.47 | 5.14 | 0.66 | 777.95 | 783.58 | 777.44 | 0 |
| 1729614600 | 778.33 | 2.98 | 0.38 | 777.95 | 780.12 | 777.35 | 0 |
| 1729528200 | 775.35 | 3.79 | 0.49 | 774.71 | 775.48 | 770.38 | 0 |
| 1729269000 | 771.56 | 5.23 | 0.68 | 766.44 | 771.56 | 766.44 | 0 |
| 1729182600 | 766.33 | 0.18 | 0.02 | 762.66 | 767.97 | 762.66 | 0 |
| 1729096200 | 766.15 | 5.58 | 0.73 | 764.88 | 768.65 | 764.05 | 0 |
| 1729009800 | 760.57 | -2.34 | -0.31 | 766.03 | 766.03 | 760.18 | 0 |
| 1728923400 | 762.91 | -1.3 | -0.17 | 766.31 | 766.31 | 760.16 | 0 |
| 1728664200 | 764.21 | 0.16 | 0.02 | 766.5 | 766.5 | 762.75 | 0 |
| 1728577800 | 764.05 | 1.71 | 0.22 | 761.62 | 764.55 | 760.25 | 0 |
| 1728491400 | 762.34 | 3.87 | 0.51 | 756.72 | 763.01 | 756.72 | 0 |
| 1728405000 | 758.47 | 3.25 | 0.43 | 754.85 | 759.22 | 750.88 | 0 |
| 1728318600 | 755.22 | 3.43 | 0.46 | 755.37 | 759.6 | 754.42 | 0 |
| 1728059400 | 751.79 | 13.35 | 1.81 | 743.6 | 751.98 | 743.6 | 0 |
| 1727973000 | 738.44 | -9.95 | -1.33 | 743.69 | 743.69 | 736.83 | 0 |
| 1727886600 | 748.39 | 0.62 | 0.08 | 750.4 | 750.49 | 747.47 | 0 |
| 1727800200 | 747.77 | -8.98 | -1.19 | 755.22 | 755.22 | 746.69 | 0 |
| 1727713800 | 756.75 | -6.93 | -0.91 | 760.64 | 762.2 | 754.76 | 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
