Premium
FTSE Netherlands Index (WINLD)
FTSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.94 | 0.692905302942 | 857.26 | 870.39 | 852.34 | 0 | 0 | IX |
| 4 | 49.28 | 6.05464910556 | 813.92 | 870.39 | 794.77 | 0 | 0 | IX |
| 12 | -9.52 | -1.09084242369 | 872.72 | 927.1 | 794.77 | 0 | 0 | IX |
| 26 | -117.37 | -11.9695687202 | 980.57 | 1023.64 | 794.77 | 0 | 0 | IX |
| 52 | 44.14 | 5.3891045833 | 819.06 | 1023.64 | 770.55 | 0 | 0 | IX |
| 156 | -11.73 | -1.34067868287 | 874.93 | 1023.64 | 567.13 | 0 | 0 | IX |
| 260 | 277.55 | 47.3917869034 | 585.65 | 1023.64 | 387.71 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 863.2 | 5.41 | 0.63 | 857.79 | 870.39 | 855.59 | 0 |
| 1734370200 | 857.79 | -1.6 | -0.19 | 859.39 | 859.56 | 852.91 | 0 |
| 1734111000 | 859.39 | 2.48 | 0.29 | 856.91 | 862.28 | 855.23 | 0 |
| 1734024600 | 856.91 | -1.23 | -0.14 | 858.14 | 860.31 | 854.07 | 0 |
| 1733938200 | 858.14 | 4.93 | 0.58 | 853.21 | 861.24 | 853.05 | 0 |
| 1733851800 | 853.21 | -4.05 | -0.47 | 857.26 | 859.93 | 852.34 | 0 |
| 1733765400 | 857.26 | 1.26 | 0.15 | 856 | 862.28 | 852.5 | 0 |
| 1733506200 | 856 | 0.09 | 0.01 | 855.91 | 856.51 | 851.99 | 0 |
| 1733419800 | 855.91 | 4.23 | 0.50 | 851.68 | 860.26 | 850.96 | 0 |
| 1733333400 | 851.68 | 4.94 | 0.58 | 846.74 | 855.3 | 845.61 | 0 |
| 1733247000 | 846.74 | 5.9 | 0.70 | 840.84 | 852.46 | 838.72 | 0 |
| 1733160600 | 840.84 | 6.48 | 0.78 | 834.36 | 840.84 | 827.53 | 0 |
| 1732901400 | 834.36 | 11.11 | 1.35 | 823.25 | 836.57 | 820.84 | 0 |
| 1732815000 | 823.25 | 7.35 | 0.90 | 815.9 | 835.05 | 815.9 | 0 |
| 1732728600 | 815.9 | -5.37 | -0.65 | 821.27 | 821.27 | 814 | 0 |
| 1732642200 | 821.27 | -8.5 | -1.02 | 829.77 | 829.77 | 819.49 | 0 |
| 1732555800 | 829.77 | 7.42 | 0.90 | 822.35 | 833 | 822.35 | 0 |
| 1732296600 | 822.35 | 10.22 | 1.26 | 812.13 | 826.43 | 811.84 | 0 |
| 1732210200 | 812.13 | 8.89 | 1.11 | 803.24 | 812.68 | 794.77 | 0 |
| 1732123800 | 803.24 | -5.52 | -0.68 | 808.76 | 815.19 | 800.31 | 0 |
| 1732037400 | 808.76 | -5.16 | -0.63 | 813.92 | 819.23 | 800.13 | 0 |
| 1731951000 | 813.92 | -0.83 | -0.10 | 814.75 | 815.75 | 803.59 | 0 |
| 1731691800 | 814.75 | -23.52 | -2.81 | 838.27 | 838.27 | 814.75 | 0 |
| 1731605400 | 838.27 | 26.21 | 3.23 | 812.06 | 838.92 | 812.06 | 0 |
| 1731519000 | 812.06 | -3.75 | -0.46 | 815.81 | 815.81 | 805.67 | 0 |
| 1731432600 | 815.81 | -7.71 | -0.94 | 823.52 | 827.6 | 815.81 | 0 |
| 1731346200 | 823.52 | 5.77 | 0.71 | 817.75 | 828.73 | 817.75 | 0 |
| 1731087000 | 817.75 | -5.33 | -0.65 | 823.08 | 828.72 | 811.41 | 0 |
| 1731000600 | 823.08 | 9.62 | 1.18 | 813.46 | 827.08 | 812.78 | 0 |
| 1730914200 | 813.46 | -10.81 | -1.31 | 824.27 | 839.29 | 811.83 | 0 |
| 1730827800 | 824.27 | 3.37 | 0.41 | 820.9 | 825 | 818.36 | 0 |
| 1730741400 | 820.9 | -5.95 | -0.72 | 826.85 | 829.35 | 820.9 | 0 |
| 1730482200 | 826.85 | 7.38 | 0.90 | 819.47 | 829.35 | 818.43 | 0 |
| 1730395800 | 819.47 | -12.09 | -1.45 | 831.56 | 831.56 | 813.86 | 0 |
| 1730309400 | 831.56 | -18.06 | -2.13 | 849.62 | 849.62 | 831.35 | 0 |
| 1730223000 | 849.62 | -0.52 | -0.06 | 850.14 | 855.88 | 848.82 | 0 |
| 1730136600 | 850.14 | -5.68 | -0.66 | 855.82 | 859.8 | 845.85 | 0 |
| 1729873800 | 855.82 | 3.72 | 0.44 | 852.1 | 858.45 | 847.25 | 0 |
| 1729787400 | 852.1 | 2.09 | 0.25 | 850.01 | 858.1 | 850.01 | 0 |
| 1729701000 | 850.01 | -5.33 | -0.62 | 855.34 | 859.39 | 849.26 | 0 |
| 1729614600 | 855.34 | 2.99 | 0.35 | 852.35 | 862.35 | 851.48 | 0 |
| 1729528200 | 852.35 | -6.4 | -0.75 | 858.75 | 864.56 | 851.68 | 0 |
| 1729269000 | 858.75 | 18.34 | 2.18 | 840.41 | 860.24 | 840.41 | 0 |
| 1729182600 | 840.41 | 3.06 | 0.37 | 837.35 | 846.73 | 833.7 | 0 |
| 1729096200 | 837.35 | -18.32 | -2.14 | 855.67 | 855.67 | 836.11 | 0 |
| 1729009800 | 855.67 | -65.19 | -7.08 | 920.86 | 927.1 | 855.47 | 0 |
| 1728923400 | 920.86 | 12.74 | 1.40 | 908.12 | 922.85 | 906.67 | 0 |
| 1728664200 | 908.12 | 6.39 | 0.71 | 901.73 | 908.79 | 898.34 | 0 |
| 1728577800 | 901.73 | -6.36 | -0.70 | 908.09 | 909.19 | 894.33 | 0 |
| 1728491400 | 908.09 | 9.19 | 1.02 | 898.9 | 908.09 | 892.02 | 0 |
| 1728405000 | 898.9 | 0.14 | 0.02 | 898.76 | 901.52 | 887.46 | 0 |
| 1728318600 | 898.76 | -3.92 | -0.43 | 902.68 | 905.41 | 889.64 | 0 |
| 1728059400 | 902.68 | 1.87 | 0.21 | 900.81 | 910.8 | 897.72 | 0 |
| 1727973000 | 900.81 | -4.93 | -0.54 | 905.74 | 905.74 | 894.84 | 0 |
| 1727886600 | 905.74 | 10.12 | 1.13 | 895.62 | 905.96 | 893.21 | 0 |
| 1727800200 | 895.62 | -5.68 | -0.63 | 901.3 | 911.49 | 889.46 | 0 |
| 1727713800 | 901.3 | -10.03 | -1.10 | 911.33 | 912.81 | 901.3 | 0 |
| 1727454600 | 911.33 | 5.07 | 0.56 | 906.26 | 914.19 | 906.21 | 0 |
| 1727368200 | 906.26 | 22.62 | 2.56 | 883.64 | 914.6 | 883.64 | 0 |
| 1727281800 | 883.64 | 2.44 | 0.28 | 881.2 | 886.92 | 877.93 | 0 |
| 1727195400 | 881.2 | 8.48 | 0.97 | 872.72 | 885.8 | 872.72 | 0 |
| 1727109000 | 872.72 | 1.73 | 0.20 | 870.99 | 878.01 | 866.84 | 0 |
| 1726849800 | 870.99 | -21.43 | -2.40 | 892.42 | 892.42 | 866.52 | 0 |
| 1726763400 | 892.42 | 26.04 | 3.01 | 866.38 | 893.01 | 866.38 | 0 |
| 1726677000 | 866.38 | -9.87 | -1.13 | 876.25 | 876.25 | 864.44 | 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
