Premium
FTSE Korea Index (WIKOR)
FTSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.97 | -3.15157578789 | 379.81 | 383.19 | 362.35 | 0 | 0 | IX |
| 4 | 4.17 | 1.14664393544 | 363.67 | 389.07 | 361.23 | 0 | 0 | IX |
| 12 | 12.65 | 3.5614741406 | 355.19 | 389.07 | 345.65 | 0 | 0 | IX |
| 26 | -19.5 | -5.0343367584 | 387.34 | 397.15 | 345.65 | 0 | 0 | IX |
| 52 | -35.98 | -8.9099103561 | 403.82 | 445.84 | 345.65 | 0 | 0 | IX |
| 156 | -24.28 | -6.19198204631 | 392.12 | 445.84 | 311.73 | 0 | 0 | IX |
| 260 | 57.8 | 18.6427557734 | 310.04 | 489.11 | 220.7 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 364.83 | -0.6 | -0.16 | 363.37 | 367.54 | 362.35 | 0 |
| 1741023000 | 365.43 | 0 | 0.00 | 365.43 | 365.43 | 365.43 | 0 |
| 1740763800 | 365.43 | -13.74 | -3.62 | 373.29 | 373.69 | 365.27 | 0 |
| 1740677400 | 379.17 | -2.64 | -0.69 | 381.1 | 381.51 | 377.81 | 0 |
| 1740591000 | 381.81 | 1.82 | 0.48 | 379.81 | 383.19 | 378.4 | 0 |
| 1740504600 | 379.99 | -2.84 | -0.74 | 381.62 | 382.1 | 378.15 | 0 |
| 1740418200 | 382.83 | -1.97 | -0.51 | 381.71 | 382.83 | 380.1 | 0 |
| 1740159000 | 384.8 | -0.28 | -0.07 | 385.17 | 385.17 | 382.12 | 0 |
| 1740072600 | 385.08 | -2.78 | -0.72 | 386.69 | 387.55 | 383.65 | 0 |
| 1739986200 | 387.86 | 8.05 | 2.12 | 380.71 | 389.07 | 380.71 | 0 |
| 1739899800 | 379.81 | 2.66 | 0.71 | 377.32 | 380.19 | 376.16 | 0 |
| 1739813400 | 377.15 | 2.66 | 0.71 | 375.06 | 377.45 | 374.49 | 0 |
| 1739554200 | 374.49 | 2.06 | 0.55 | 373.2 | 375.86 | 372.95 | 0 |
| 1739467800 | 372.43 | 4.05 | 1.10 | 369.96 | 372.43 | 369.44 | 0 |
| 1739381400 | 368.38 | 0.18 | 0.05 | 366.77 | 368.93 | 365.38 | 0 |
| 1739295000 | 368.2 | 2.08 | 0.57 | 367.05 | 369.98 | 366.46 | 0 |
| 1739208600 | 366.12 | 0.89 | 0.24 | 363.94 | 367.1 | 361.23 | 0 |
| 1738949400 | 365.23 | -2.67 | -0.73 | 367.23 | 367.76 | 364.74 | 0 |
| 1738863000 | 367.9 | 3.83 | 1.05 | 365.91 | 367.9 | 364.55 | 0 |
| 1738776600 | 364.07 | 4.16 | 1.16 | 363.67 | 365.25 | 362.57 | 0 |
| 1738690200 | 359.91 | 4.81 | 1.35 | 359.62 | 364.45 | 358.32 | 0 |
| 1738603800 | 355.1 | -9.89 | -2.71 | 360.01 | 360.01 | 352.7 | 0 |
| 1738344600 | 364.99 | -3.32 | -0.90 | 367.55 | 367.86 | 361.33 | 0 |
| 1738258200 | 368.31 | 0 | 0.00 | 368.31 | 368.31 | 368.31 | 0 |
| 1738171800 | 368.31 | 0 | 0.00 | 368.31 | 368.31 | 368.31 | 0 |
| 1738085400 | 368.31 | 0 | 0.00 | 368.31 | 368.31 | 368.31 | 0 |
| 1737999000 | 368.31 | 0 | 0.00 | 368.31 | 368.31 | 368.31 | 0 |
| 1737739800 | 368.31 | 2.29 | 0.63 | 367.8 | 369.72 | 366.58 | 0 |
| 1737653400 | 366.02 | -4.4 | -1.19 | 368.98 | 369.03 | 366.02 | 0 |
| 1737567000 | 370.42 | 4.92 | 1.35 | 366.84 | 371.2 | 366.44 | 0 |
| 1737480600 | 365.5 | 0.18 | 0.05 | 367.46 | 370.2 | 363.86 | 0 |
| 1737394200 | 365.32 | -0.77 | -0.21 | 367.14 | 368.11 | 364.8 | 0 |
| 1737135000 | 366.09 | -1.09 | -0.30 | 366.22 | 367.36 | 364.51 | 0 |
| 1737048600 | 367.18 | 5.12 | 1.41 | 367.53 | 368.51 | 366.31 | 0 |
| 1736962200 | 362.06 | -0.13 | -0.04 | 364.66 | 366.96 | 361.45 | 0 |
| 1736875800 | 362.19 | -4.5 | -1.23 | 362.6 | 363.51 | 360.02 | 0 |
| 1736789400 | 366.69 | 0 | 0.00 | 366.69 | 366.69 | 366.69 | 0 |
| 1736530200 | 366.69 | -1.1 | -0.30 | 367.6 | 368.18 | 366.69 | 0 |
| 1736443800 | 367.79 | 0.29 | 0.08 | 367.66 | 369.18 | 367.58 | 0 |
| 1736357400 | 367.5 | 4.88 | 1.35 | 367.14 | 368.35 | 366.78 | 0 |
| 1736271000 | 362.62 | -0.9 | -0.25 | 364.16 | 364.6 | 362.62 | 0 |
| 1736184600 | 363.52 | 8.67 | 2.44 | 362.72 | 363.58 | 362.45 | 0 |
| 1735925400 | 354.85 | 7.06 | 2.03 | 354.9 | 355.63 | 354.54 | 0 |
| 1735839000 | 347.79 | -0.45 | -0.13 | 346.13 | 347.79 | 345.78 | 0 |
| 1735666200 | 348.24 | 0 | 0.00 | 348.24 | 348.24 | 348.24 | 0 |
| 1735579800 | 348.24 | -1.24 | -0.35 | 350.76 | 350.83 | 348.24 | 0 |
| 1735320600 | 349.48 | -4.23 | -1.20 | 348.66 | 350.55 | 348.61 | 0 |
| 1735061400 | 353.71 | 0.82 | 0.23 | 354 | 354.36 | 352.94 | 0 |
| 1734975000 | 352.89 | 4.69 | 1.35 | 353.85 | 354.2 | 352.88 | 0 |
| 1734715800 | 348.2 | -4.87 | -1.38 | 345.82 | 348.2 | 345.65 | 0 |
| 1734629400 | 353.07 | -8.3 | -2.30 | 354.76 | 355.09 | 353.07 | 0 |
| 1734543000 | 361.37 | 5.02 | 1.41 | 361.47 | 362.76 | 361.37 | 0 |
| 1734456600 | 356.35 | -5.89 | -1.63 | 356.88 | 357.09 | 356.11 | 0 |
| 1734370200 | 362.24 | -1.38 | -0.38 | 362.26 | 362.26 | 360.93 | 0 |
| 1734111000 | 363.62 | 1.31 | 0.36 | 364.35 | 364.86 | 363.4 | 0 |
| 1734024600 | 362.31 | 5.74 | 1.61 | 359.66 | 362.39 | 359.66 | 0 |
| 1733938200 | 356.57 | 2.88 | 0.81 | 355.19 | 356.72 | 355.17 | 0 |
| 1733851800 | 353.69 | 7.93 | 2.29 | 353.4 | 353.97 | 352.91 | 0 |
| 1733765400 | 345.76 | -8.75 | -2.47 | 346.75 | 347.51 | 345.76 | 0 |
| 1733506200 | 354.51 | -1.51 | -0.42 | 353.85 | 356.03 | 353.7 | 0 |
| 1733419800 | 356.02 | -2.9 | -0.81 | 357.64 | 358.12 | 355.02 | 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
