Premium
FTSE Israel Index (WIISR)
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 | 8.46 | 1.29682997118 | 652.36 | 666.53 | 651.4 | 0 | 0 | IX |
| 4 | 2.31 | 0.350791939378 | 658.51 | 674.9 | 647.84 | 0 | 0 | IX |
| 12 | 35.58 | 5.69061480392 | 625.24 | 693.63 | 612.4 | 0 | 0 | IX |
| 26 | 105.09 | 18.9102621777 | 555.73 | 693.63 | 533.84 | 0 | 0 | IX |
| 52 | 125.74 | 23.4992898258 | 535.08 | 693.63 | 507.73 | 0 | 0 | IX |
| 156 | 123.46 | 22.9752865863 | 537.36 | 693.63 | 424.74 | 0 | 0 | IX |
| 260 | 246.25 | 59.3988952409 | 414.57 | 693.63 | 296.52 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 651.4 | -12.71 | -1.91 | 664.11 | 664.27 | 651.4 | 0 |
| 1741023000 | 664.11 | 9.18 | 1.40 | 654.92999 | 666.53 | 653.30999 | 0 |
| 1740763800 | 654.92999 | 0 | 0.00 | 654.92999 | 654.92999 | 654.92999 | 0 |
| 1740677400 | 654.92999 | -1.39 | -0.21 | 656.32 | 657.84 | 651.92999 | 0 |
| 1740591000 | 656.32 | 3.96 | 0.61 | 652.36 | 658.04999 | 652.11 | 0 |
| 1740504600 | 652.36 | 0.65 | 0.10 | 651.71 | 657.63 | 651.6 | 0 |
| 1740418200 | 651.71 | -16.65 | -2.49 | 668.36 | 668.36 | 649.92999 | 0 |
| 1740159000 | 668.36 | 0 | 0.00 | 668.36 | 668.36 | 668.36 | 0 |
| 1740072600 | 668.36 | -2.17 | -0.32 | 670.53 | 674.69 | 666.66 | 0 |
| 1739986200 | 670.53 | -2.39 | -0.36 | 672.92 | 673.42 | 669.07 | 0 |
| 1739899800 | 672.92 | 11.28 | 1.70 | 661.64 | 674.9 | 661.64 | 0 |
| 1739813400 | 661.64 | -1.66 | -0.25 | 663.29999 | 667.65 | 658.54 | 0 |
| 1739554200 | 663.29999 | 0 | 0.00 | 663.29999 | 663.29999 | 663.29999 | 0 |
| 1739467800 | 663.29999 | 11.71 | 1.80 | 651.59 | 663.29999 | 651.51 | 0 |
| 1739381400 | 651.59 | -9.27 | -1.40 | 660.86 | 660.96 | 647.84 | 0 |
| 1739295000 | 660.86 | -7.56 | -1.13 | 668.41999 | 668.41999 | 660.79999 | 0 |
| 1739208600 | 668.41999 | 0.72 | 0.11 | 667.7 | 668.79 | 662.65 | 0 |
| 1738949400 | 667.7 | 0 | 0.00 | 667.7 | 667.7 | 667.7 | 0 |
| 1738863000 | 667.7 | 0.74 | 0.11 | 666.96 | 670.04 | 665.74 | 0 |
| 1738776600 | 666.96 | 8.45 | 1.28 | 658.51 | 669.34 | 658.51 | 0 |
| 1738690200 | 658.51 | 6.77 | 1.04 | 651.74 | 658.51 | 651.74 | 0 |
| 1738603800 | 651.74 | -1.5 | -0.23 | 653.24 | 653.24 | 647.61 | 0 |
| 1738344600 | 653.24 | 0 | 0.00 | 653.24 | 653.24 | 653.24 | 0 |
| 1738258200 | 653.24 | -9.02 | -1.36 | 662.26 | 662.26 | 653.24 | 0 |
| 1738171800 | 662.26 | -9.95 | -1.48 | 672.21 | 676.49 | 661.66 | 0 |
| 1738085400 | 672.21 | 2.9 | 0.43 | 669.30999 | 674.26 | 667.79999 | 0 |
| 1737999000 | 669.30999 | -10.6 | -1.56 | 679.91 | 679.91 | 665.92999 | 0 |
| 1737739800 | 679.91 | 0 | 0.00 | 679.91 | 679.91 | 679.91 | 0 |
| 1737653400 | 679.91 | -4.05 | -0.59 | 683.96 | 686.36 | 679.49 | 0 |
| 1737567000 | 683.96 | -5.39 | -0.78 | 689.35 | 690.05 | 682.9 | 0 |
| 1737480600 | 689.35 | -1.49 | -0.22 | 690.84 | 693.63 | 688.42 | 0 |
| 1737394200 | 690.84 | 7.23 | 1.06 | 683.61 | 692.28 | 683.61 | 0 |
| 1737135000 | 683.61 | 0 | 0.00 | 683.61 | 683.61 | 683.61 | 0 |
| 1737048600 | 683.61 | 3.7 | 0.54 | 679.91 | 684.66 | 679.91 | 0 |
| 1736962200 | 679.91 | 7.88 | 1.17 | 672.03 | 680.58 | 670.74 | 0 |
| 1736875800 | 672.03 | 7.48 | 1.13 | 664.54999 | 672.03 | 664.54999 | 0 |
| 1736789400 | 664.54999 | 0.66 | 0.10 | 665.97 | 667.47 | 661.44 | 0 |
| 1736530200 | 663.89 | 0 | 0.00 | 663.89 | 663.89 | 663.89 | 0 |
| 1736443800 | 663.89 | 1.96 | 0.30 | 661.92999 | 665.67999 | 661.83 | 0 |
| 1736357400 | 661.92999 | -4.5 | -0.68 | 666.42999 | 666.42999 | 660.01 | 0 |
| 1736271000 | 666.42999 | 2.39 | 0.36 | 664.04 | 669 | 663.42999 | 0 |
| 1736184600 | 664.04 | 7.89 | 1.20 | 656.15 | 664.85 | 656.15 | 0 |
| 1735925400 | 656.15 | 0 | 0.00 | 656.15 | 656.15 | 656.15 | 0 |
| 1735839000 | 656.15 | 3.27 | 0.50 | 652.88 | 656.6 | 652.73 | 0 |
| 1735666200 | 652.88 | 6.99 | 1.08 | 645.89 | 654.77 | 645.89 | 0 |
| 1735579800 | 645.89 | -2.59 | -0.40 | 648.48 | 651.51 | 643.91999 | 0 |
| 1735320600 | 648.48 | -4.58 | -0.70 | 648.48 | 648.48 | 648.48 | 0 |
| 1735061400 | 653.05999 | 4.07 | 0.63 | 648.99 | 654.36 | 648.99 | 0 |
| 1734975000 | 648.99 | 7.94 | 1.24 | 641.04999 | 652.98 | 641.04999 | 0 |
| 1734715800 | 641.04999 | 0 | 0.00 | 641.04999 | 641.04999 | 641.04999 | 0 |
| 1734629400 | 641.04999 | -3.74 | -0.58 | 644.79 | 644.79 | 638.14 | 0 |
| 1734543000 | 644.79 | 8.77 | 1.38 | 636.02 | 645.03 | 636.02 | 0 |
| 1734456600 | 636.02 | 15.81 | 2.55 | 620.21 | 638.54999 | 617.47 | 0 |
| 1734370200 | 620.21 | -0.12 | -0.02 | 620.33 | 620.33 | 612.4 | 0 |
| 1734111000 | 620.33 | 0 | 0.00 | 620.33 | 620.33 | 620.33 | 0 |
| 1734024600 | 620.33 | 1.03 | 0.17 | 619.29999 | 622.30999 | 618.16999 | 0 |
| 1733938200 | 619.29999 | -5.94 | -0.95 | 625.24 | 625.24 | 618.14 | 0 |
| 1733851800 | 625.24 | -2.08 | -0.33 | 627.32 | 628.13 | 623.96 | 0 |
| 1733765400 | 627.32 | 7.49 | 1.21 | 619.83 | 627.32 | 619.83 | 0 |
| 1733506200 | 619.83 | 0 | 0.00 | 619.83 | 619.83 | 619.83 | 0 |
| 1733419800 | 619.83 | 0.6 | 0.10 | 619.23 | 622.04999 | 618.4 | 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
