Premium
FTSE Mexico Index (WIMEX)
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 | 2950.99 | 1.82724302891 | 161499.59 | 164991.79 | 160237.18 | 0 | 0 | IX |
| 4 | 8630.41 | 5.53869887319 | 155820.17 | 164991.79 | 154780.2 | 0 | 0 | IX |
| 12 | 3000.22 | 1.85829254267 | 161450.36 | 164991.79 | 153646.7 | 0 | 0 | IX |
| 26 | 249.29 | 0.151819757323 | 164201.29 | 172702.68 | 153646.7 | 0 | 0 | IX |
| 52 | -21369.46 | -11.5000836293 | 185820.04 | 188463.53 | 153646.7 | 0 | 0 | IX |
| 156 | 1613.54 | 0.990892489817 | 162837.04 | 188463.53 | 143386.6 | 0 | 0 | IX |
| 260 | 22140.27 | 15.5577413892 | 142310.31 | 188463.53 | 103438.33 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 162878.07 | 1 | 0.84 | 161461.13 | 163350.41 | 161461.13 | 0 |
| 1738776600 | 161513.29 | -281.65 | -0.17 | 162541.1 | 164991.79 | 161136.57 | 0 |
| 1738690200 | 161794.94 | -522.41 | -0.32 | 160237.18 | 163098.37 | 160237.18 | 0 |
| 1738603800 | 162317.35 | -52.61 | -0.03 | 162317.35 | 162317.35 | 162317.35 | 0 |
| 1738344600 | 162369.96 | -747.05 | -0.46 | 162828.34 | 162914 | 161406.22 | 0 |
| 1738258200 | 163117.01 | 2 | 1.48 | 161499.59 | 164004.99 | 161499.59 | 0 |
| 1738171800 | 160733.1 | -871.55 | -0.54 | 161575.73 | 161883.37 | 160094.54 | 0 |
| 1738085400 | 161604.65 | -101.5 | -0.06 | 161969.01 | 162533.19 | 161152.92 | 0 |
| 1737999000 | 161706.15 | 964.12 | 0.60 | 161017.89 | 161725.01 | 160332.88 | 0 |
| 1737739800 | 160742.03 | 395.4 | 0.25 | 160291.49 | 161185.35 | 160081.88 | 0 |
| 1737653400 | 160346.63 | -82.55 | -0.05 | 160067.69 | 160712.78 | 158122.25 | 0 |
| 1737567000 | 160429.18 | 1 | 1.24 | 158350.7 | 160472.88 | 157578.1 | 0 |
| 1737480600 | 158462.38 | 512.41 | 0.32 | 157795.6 | 159018.87 | 157448.26 | 0 |
| 1737394200 | 157949.97 | -278.57 | -0.18 | 156776.37 | 158121.47 | 156639.47 | 0 |
| 1737135000 | 158228.54 | 1 | 0.74 | 156785.88 | 158359.41 | 156753.69 | 0 |
| 1737048600 | 157060.47 | -396.71 | -0.25 | 157968.09 | 158350.17 | 156808.21 | 0 |
| 1736962200 | 157457.18 | 426.42 | 0.27 | 156664.35 | 157719.9 | 156664.35 | 0 |
| 1736875800 | 157030.76 | 1 | 1.18 | 156522.32 | 157675.98 | 156339.43 | 0 |
| 1736789400 | 155192.32 | -314.1 | -0.20 | 155593.91 | 156670.15 | 154780.2 | 0 |
| 1736530200 | 155506.42 | -3 | -1.96 | 156337.84 | 156715.51 | 155187.89 | 0 |
| 1736443800 | 158620.31 | 2 | 1.77 | 155820.17 | 158844.84 | 155820.17 | 0 |
| 1736357400 | 155857.19 | -1 | -0.75 | 157285.87 | 157353.68 | 155221.67 | 0 |
| 1736271000 | 157035.59 | 1 | 0.94 | 155589.63 | 157490.07 | 155589.63 | 0 |
| 1736184600 | 155574.23 | 1 | 1.00 | 153755.7 | 157441.9 | 153755.7 | 0 |
| 1735925400 | 154030.56 | -3 | -1.94 | 156526.74 | 156693.85 | 154005.51 | 0 |
| 1735839000 | 157082.44 | 1 | 1.24 | 155744.66 | 157398.32 | 155744.66 | 0 |
| 1735666200 | 155151.54 | 773.25 | 0.50 | 153646.7 | 155559.82 | 153646.7 | 0 |
| 1735579800 | 154378.29 | -2 | -1.46 | 155200.7 | 155296.12 | 153930.47 | 0 |
| 1735320600 | 156664.74 | 1 | 0.82 | 155874.97 | 158075.32 | 155874.97 | 0 |
| 1735061400 | 155387.95 | 586.67 | 0.38 | 155714.28 | 156285.25 | 154925.54 | 0 |
| 1734975000 | 154801.28 | -1 | -0.94 | 156030.2 | 156383.79 | 154801.28 | 0 |
| 1734715800 | 156267.59 | 68.97 | 0.04 | 154993.1 | 156482.01 | 154797.01 | 0 |
| 1734629400 | 156198.62 | -3 | -1.98 | 157302.93 | 159341.1 | 156087.29 | 0 |
| 1734543000 | 159351.59 | -122.83 | -0.08 | 158883.51 | 159524.07 | 157817.92 | 0 |
| 1734456600 | 159474.42 | -2 | -1.67 | 160388.01 | 160388.01 | 159236.29 | 0 |
| 1734370200 | 162183.56 | 217.55 | 0.13 | 162842.59 | 162842.59 | 161775.26 | 0 |
| 1734111000 | 161966.01 | 293.54 | 0.18 | 161672.47 | 162779.09 | 160961.01 | 0 |
| 1734024600 | 161672.47 | 89.98 | 0.06 | 161672.47 | 161672.47 | 161672.47 | 0 |
| 1733938200 | 161582.49 | -782.93 | -0.48 | 161733.84 | 161733.84 | 160636.46 | 0 |
| 1733851800 | 162365.42 | -1 | -1.09 | 164295.44 | 164295.44 | 161995.79 | 0 |
| 1733765400 | 164158.03 | 1 | 1.06 | 161896.78 | 164943.75 | 161896.78 | 0 |
| 1733506200 | 162437.72 | -653.81 | -0.40 | 163005.93 | 163178.96 | 161705.47 | 0 |
| 1733419800 | 163091.53 | 1 | 0.74 | 161832.76 | 163226.7 | 161306.76 | 0 |
| 1733333400 | 161895.9 | 1 | 0.66 | 160565.54 | 162070.99 | 160381.04 | 0 |
| 1733247000 | 160838.4 | 1 | 1.10 | 159167.91 | 161005.29 | 159167.91 | 0 |
| 1733160600 | 159089.73 | 260.55 | 0.16 | 157370.29 | 159389.28 | 157370.29 | 0 |
| 1732901400 | 158829.18 | 949.33 | 0.60 | 157779.69 | 158997.59 | 156230.93 | 0 |
| 1732815000 | 157879.85 | 282.06 | 0.18 | 157167.71 | 158194.54 | 157029.73 | 0 |
| 1732728600 | 157597.79 | -291.77 | -0.18 | 157207.7 | 158258.29 | 156850.38 | 0 |
| 1732642200 | 157889.56 | -1 | -0.75 | 158566.5 | 158979.71 | 156726.47 | 0 |
| 1732555800 | 159078.82 | 600.62 | 0.38 | 159324 | 160768.35 | 158911.28 | 0 |
| 1732296600 | 158478.2 | -1 | -0.83 | 158846.06 | 159372.99 | 157810.07 | 0 |
| 1732210200 | 159800.87 | 937.33 | 0.59 | 158947.45 | 160219.78 | 158698.51 | 0 |
| 1732123800 | 158863.54 | -1 | -0.99 | 158968.75 | 159483.22 | 158726.88 | 0 |
| 1732037400 | 160449.7 | 461.64 | 0.29 | 159988.06 | 160765.72 | 159267.34 | 0 |
| 1731951000 | 159988.06 | -335.2 | -0.21 | 159988.06 | 159988.06 | 159988.06 | 0 |
| 1731691800 | 160323.26 | -27.45 | -0.02 | 160597.51 | 161434.81 | 160237.69 | 0 |
| 1731605400 | 160350.71 | -1 | -0.76 | 161450.35 | 161892.15 | 160320.21 | 0 |
| 1731519000 | 161586.06 | -676.62 | -0.42 | 162479.01 | 162494.51 | 161370.88 | 0 |
| 1731432600 | 162262.68 | -1 | -0.91 | 163532.67 | 163617.79 | 162153.35 | 0 |
| 1731346200 | 163755.04 | -300.74 | -0.18 | 164656.48 | 164746.89 | 163354.24 | 0 |
| 1731087000 | 164055.78 | -2 | -1.66 | 166166.7 | 166166.7 | 163158.41 | 0 |
| 1731000600 | 166816.6 | 4 | 2.49 | 164807.31 | 166831.56 | 164416.29 | 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
