Premium
FTSE Egypt Index (WIEGY)
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 | -61.3 | -0.580617234955 | 10557.73 | 10625.84 | 10465.09 | 0 | 0 | IX |
| 4 | -128.05 | -1.20523545623 | 10624.48 | 10952.79 | 10312.52 | 0 | 0 | IX |
| 12 | -945.42 | -8.26282463063 | 11441.85 | 11441.85 | 10012.81 | 0 | 0 | IX |
| 26 | -1286.28 | -10.9166736685 | 11782.71 | 11879.39 | 10012.81 | 0 | 0 | IX |
| 52 | -1641.07 | -13.5206591143 | 12137.5 | 12670.09 | 9869.79 | 0 | 0 | IX |
| 156 | 6273.53 | 148.559757513 | 4222.9 | 13427.39 | 3529.72 | 0 | 0 | IX |
| 260 | 5584.21 | 113.679965474 | 4912.22 | 13427.39 | 3529.72 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 10496.43 | 0 | 0.00 | 10496.43 | 10496.43 | 10496.43 | 0 |
| 1741887000 | 10496.43 | 6.82 | 0.07 | 10489.61 | 10544.11 | 10478.72 | 0 |
| 1741800600 | 10489.61 | -25.89 | -0.25 | 10515.5 | 10522.31 | 10474.63 | 0 |
| 1741714200 | 10515.5 | -96.72 | -0.91 | 10612.22 | 10612.22 | 10465.09 | 0 |
| 1741627800 | 10612.22 | 54.49 | 0.52 | 10557.73 | 10625.84 | 10557.73 | 0 |
| 1741368600 | 10557.73 | 0 | 0.00 | 10557.73 | 10557.73 | 10557.73 | 0 |
| 1741282200 | 10557.73 | 0 | 0.00 | 10557.73 | 10584.97 | 10490.98 | 0 |
| 1741195800 | 10557.73 | 170.29 | 1.64 | 10387.44 | 10584.97 | 10387.44 | 0 |
| 1741109400 | 10387.44 | -117.16 | -1.12 | 10504.6 | 10564.54 | 10387.44 | 0 |
| 1741023000 | 10504.6 | 192.08 | 1.86 | 10312.52 | 10582.25 | 10312.52 | 0 |
| 1740763800 | 10312.52 | 0 | 0.00 | 10312.52 | 10312.52 | 10312.52 | 0 |
| 1740677400 | 10312.52 | -110.34 | -1.06 | 10422.86 | 10515.5 | 10312.52 | 0 |
| 1740591000 | 10422.86 | -148.49 | -1.40 | 10571.35 | 10647.64 | 10422.86 | 0 |
| 1740504600 | 10571.35 | -277.91 | -2.56 | 10849.26 | 10849.26 | 10561.82 | 0 |
| 1740418200 | 10849.26 | 87.19 | 0.81 | 10762.07 | 10871.05 | 10744.36 | 0 |
| 1740159000 | 10762.07 | 0 | 0.00 | 10762.07 | 10762.07 | 10762.07 | 0 |
| 1740072600 | 10762.07 | -132.14 | -1.21 | 10894.21 | 10918.73 | 10708.94 | 0 |
| 1739986200 | 10894.21 | 98.08 | 0.91 | 10796.13 | 10952.79 | 10796.13 | 0 |
| 1739899800 | 10796.13 | -61.3 | -0.56 | 10857.43 | 10898.3 | 10762.07 | 0 |
| 1739813400 | 10857.43 | 232.95 | 2.19 | 10624.48 | 10898.3 | 10624.48 | 0 |
| 1739554200 | 10624.48 | 0 | 0.00 | 10624.48 | 10624.48 | 10624.48 | 0 |
| 1739467800 | 10624.48 | 53.13 | 0.50 | 10571.35 | 10625.84 | 10492.34 | 0 |
| 1739381400 | 10571.35 | 53.13 | 0.51 | 10518.22 | 10583.61 | 10394.25 | 0 |
| 1739295000 | 10518.22 | 21.79 | 0.21 | 10496.43 | 10591.79 | 10489.61 | 0 |
| 1739208600 | 10496.43 | -129.41 | -1.22 | 10625.84 | 10707.58 | 10496.43 | 0 |
| 1738949400 | 10625.84 | 0 | 0.00 | 10625.84 | 10625.84 | 10625.84 | 0 |
| 1738863000 | 10625.84 | 68.11 | 0.65 | 10557.73 | 10625.84 | 10489.61 | 0 |
| 1738776600 | 10557.73 | 128.06 | 1.23 | 10429.67 | 10557.73 | 10394.25 | 0 |
| 1738690200 | 10429.67 | -17.71 | -0.17 | 10447.38 | 10557.73 | 10421.5 | 0 |
| 1738603800 | 10447.38 | 66.75 | 0.64 | 10380.63 | 10484.16 | 10380.63 | 0 |
| 1738344600 | 10380.63 | 0 | 0.00 | 10380.63 | 10380.63 | 10380.63 | 0 |
| 1738258200 | 10380.63 | 12.26 | 0.12 | 10368.37 | 10557.73 | 10368.37 | 0 |
| 1738171800 | 10368.37 | -32.7 | -0.31 | 10401.07 | 10450.11 | 10356.11 | 0 |
| 1738085400 | 10401.07 | -20.43 | -0.20 | 10421.5 | 10499.15 | 10339.76 | 0 |
| 1737999000 | 10421.5 | 1.36 | 0.01 | 10420.14 | 10571.35 | 10401.07 | 0 |
| 1737739800 | 10420.14 | 0 | 0.00 | 10420.14 | 10420.14 | 10420.14 | 0 |
| 1737653400 | 10420.14 | 46.32 | 0.45 | 10373.82 | 10507.32 | 10353.39 | 0 |
| 1737567000 | 10373.82 | -34.06 | -0.33 | 10407.88 | 10557.73 | 10373.82 | 0 |
| 1737480600 | 10407.88 | 80.38 | 0.78 | 10327.5 | 10447.38 | 10327.5 | 0 |
| 1737394200 | 10327.5 | -66.75 | -0.64 | 10394.25 | 10489.61 | 10320.69 | 0 |
| 1737135000 | 10394.25 | 0 | 0.00 | 10394.25 | 10394.25 | 10394.25 | 0 |
| 1737048600 | 10394.25 | 108.98 | 1.06 | 10285.27 | 10475.99 | 10285.27 | 0 |
| 1736962200 | 10285.27 | 68.11 | 0.67 | 10217.16 | 10362.92 | 10149.04 | 0 |
| 1736875800 | 10217.16 | 177.1 | 1.76 | 10040.06 | 10339.76 | 10012.81 | 0 |
| 1736789400 | 10040.06 | -517.67 | -4.90 | 10421.5 | 10421.5 | 10040.06 | 0 |
| 1736530200 | 10557.73 | 0 | 0.00 | 10557.73 | 10557.73 | 10557.73 | 0 |
| 1736443800 | 10557.73 | -217.96 | -2.02 | 10775.69 | 10864.24 | 10557.73 | 0 |
| 1736357400 | 10775.69 | 34.05 | 0.32 | 10741.64 | 10869.69 | 10680.33 | 0 |
| 1736271000 | 10741.64 | 0 | 0.00 | 10741.64 | 10741.64 | 10741.64 | 0 |
| 1736184600 | 10741.64 | -35.42 | -0.33 | 10777.06 | 10816.56 | 10702.13 | 0 |
| 1735925400 | 10777.06 | 0 | 0.00 | 10777.06 | 10777.06 | 10777.06 | 0 |
| 1735839000 | 10777.06 | 83.1 | 0.78 | 10693.96 | 10828.82 | 10693.96 | 0 |
| 1735666200 | 10693.96 | -14.98 | -0.14 | 10708.94 | 10842.45 | 10681.7 | 0 |
| 1735579800 | 10708.94 | -310.6 | -2.82 | 11019.54 | 11019.54 | 10693.96 | 0 |
| 1735320600 | 11019.54 | -76.29 | -0.69 | 11019.54 | 11019.54 | 11019.54 | 0 |
| 1735061400 | 11095.83 | -156.66 | -1.39 | 11252.49 | 11334.23 | 11061.77 | 0 |
| 1734975000 | 11252.49 | -189.36 | -1.65 | 11441.85 | 11441.85 | 11252.49 | 0 |
| 1734715800 | 11441.85 | 0 | 0.00 | 11441.85 | 11441.85 | 11441.85 | 0 |
| 1734629400 | 11441.85 | 121.24 | 1.07 | 11320.61 | 11441.85 | 11173.48 | 0 |
| 1734543000 | 11320.61 | 145.77 | 1.30 | 11174.84 | 11443.22 | 11174.84 | 0 |
| 1734456600 | 11174.84 | -227.51 | -2.00 | 11402.35 | 11402.35 | 11174.84 | 0 |
| 1734370200 | 11402.35 | 96.73 | 0.86 | 11305.62 | 11417.33 | 11305.62 | 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
