Premium
FTSE New Zealand Index (WINZL)
FTSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 0.990511938275 | 95.91 | 97.64 | 94.25 | 0 | 0 | IX |
| 4 | -0.36 | -0.370294178153 | 97.22 | 99.14 | 93.9 | 0 | 0 | IX |
| 12 | -5.86 | -5.70482866044 | 102.72 | 105.39 | 93.9 | 0 | 0 | IX |
| 26 | -6.46 | -6.25241966705 | 103.32 | 107.43 | 93.9 | 0 | 0 | IX |
| 52 | -2 | -2.02306291726 | 98.86 | 107.43 | 93.9 | 0 | 0 | IX |
| 156 | -1.6 | -1.62502539102 | 98.46 | 107.43 | 88.19 | 0 | 0 | IX |
| 260 | -12.77 | -11.6482714585 | 109.63 | 131.2 | 88.19 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 96.08 | 0 | 0.00 | 96.08 | 96.08 | 96.08 | 0 |
| 1745512200 | 96.08 | 0.26 | 0.27 | 96.73 | 96.73 | 96.08 | 0 |
| 1745425800 | 95.82 | 1.57 | 1.67 | 95.77 | 96.18 | 95.6 | 0 |
| 1745339400 | 94.25 | -2.61 | -2.69 | 95.91 | 96.18 | 94.25 | 0 |
| 1744907400 | 96.86 | 0.13 | 0.13 | 96.87 | 97.3 | 96.46 | 0 |
| 1744821000 | 96.73 | 0.6 | 0.62 | 96.12 | 97.05 | 96.08 | 0 |
| 1744734600 | 96.13 | -0.85 | -0.88 | 96.71 | 97.05 | 96.13 | 0 |
| 1744648200 | 96.98 | 1.03 | 1.07 | 96.92 | 97.51 | 96.55 | 0 |
| 1744389000 | 95.95 | -1.8 | -1.84 | 95.67 | 96.32 | 95.67 | 0 |
| 1744302600 | 97.75 | 3.49 | 3.70 | 97.84 | 98.53 | 97.52 | 0 |
| 1744216200 | 94.26 | -0.67 | -0.71 | 94.24 | 94.82 | 93.96 | 0 |
| 1744129800 | 94.93 | 0.89 | 0.95 | 94.92 | 95.43 | 94.91 | 0 |
| 1744043400 | 94.04 | -3.75 | -3.83 | 94.94 | 95.01 | 93.9 | 0 |
| 1743784200 | 97.79 | -0.57 | -0.58 | 97.17 | 98.34 | 96.93 | 0 |
| 1743697800 | 98.36 | -0.01 | -0.01 | 97.26 | 98.36 | 96.79 | 0 |
| 1743611400 | 98.37 | 0.25 | 0.25 | 97.98 | 99.14 | 97.98 | 0 |
| 1743525000 | 98.12 | 0.45 | 0.46 | 97.61 | 98.12 | 96.75 | 0 |
| 1743438600 | 97.67 | -0.13 | -0.13 | 97.22 | 97.78 | 96.9 | 0 |
| 1743183000 | 97.8 | -0.19 | -0.19 | 98.51 | 98.68 | 97.63 | 0 |
| 1743096600 | 97.99 | -0.4 | -0.41 | 98.32 | 98.5 | 97.91 | 0 |
| 1743010200 | 98.39 | 1.63 | 1.68 | 97.9 | 98.91 | 97.82 | 0 |
| 1742923800 | 96.76 | 0.56 | 0.58 | 96.89 | 97.11 | 96.68 | 0 |
| 1742837400 | 96.2 | 0.66 | 0.69 | 95.49 | 96.2 | 95.44 | 0 |
| 1742578200 | 95.54 | 0.05 | 0.05 | 96.38 | 96.6 | 95.54 | 0 |
| 1742491800 | 95.49 | -0.31 | -0.32 | 95.72 | 95.89 | 95.38 | 0 |
| 1742405400 | 95.8 | -0.16 | -0.17 | 95.85 | 96.02 | 95.65 | 0 |
| 1742319000 | 95.96 | -0.76 | -0.79 | 96.59 | 96.7 | 95.84 | 0 |
| 1742232600 | 96.72 | -0.68 | -0.70 | 97.4 | 97.57 | 96.72 | 0 |
| 1741973400 | 97.4 | 0.52 | 0.54 | 96.62 | 97.4 | 96.61 | 0 |
| 1741887000 | 96.88 | -0.39 | -0.40 | 97.52 | 97.63 | 96.86 | 0 |
| 1741800600 | 97.27 | -1.41 | -1.43 | 97.69 | 98.04 | 97.27 | 0 |
| 1741714200 | 98.68 | -1.01 | -1.01 | 99.01 | 99.07 | 98.24 | 0 |
| 1741627800 | 99.69 | 0.9 | 0.91 | 98.71 | 99.69 | 98.6 | 0 |
| 1741368600 | 98.79 | -0.17 | -0.17 | 98.83 | 99.67 | 98.58 | 0 |
| 1741282200 | 98.96 | -0.1 | -0.10 | 98.99 | 99 | 98.58 | 0 |
| 1741195800 | 99.06 | -0.49 | -0.49 | 98.56 | 99.06 | 98.19 | 0 |
| 1741109400 | 99.55 | -0.66 | -0.66 | 99.22 | 99.55 | 99.01 | 0 |
| 1741023000 | 100.21 | -0.65 | -0.64 | 100.05 | 100.25 | 99.73 | 0 |
| 1740763800 | 100.86 | 0.4 | 0.40 | 100.24 | 100.86 | 99.83 | 0 |
| 1740677400 | 100.46 | 0.73 | 0.73 | 99.86 | 100.6 | 99.73 | 0 |
| 1740591000 | 99.73 | 0.93 | 0.94 | 99.48 | 100.1 | 99.34 | 0 |
| 1740504600 | 98.8 | -1.57 | -1.56 | 99.84 | 100.61 | 98.8 | 0 |
| 1740418200 | 100.37 | -1.72 | -1.68 | 100.06 | 100.79 | 99.96 | 0 |
| 1740159000 | 102.09 | -1.17 | -1.13 | 102.52 | 102.89 | 102.09 | 0 |
| 1740072600 | 103.26 | -1.31 | -1.25 | 103.93 | 104.2 | 103.25 | 0 |
| 1739986200 | 104.57 | -0.22 | -0.21 | 104.64 | 105.21 | 104.48 | 0 |
| 1739899800 | 104.79 | -0.18 | -0.17 | 105.28 | 105.39 | 104.36 | 0 |
| 1739813400 | 104.97 | 0.79 | 0.76 | 104.93 | 105.07 | 104.74 | 0 |
| 1739554200 | 104.18 | 0.84 | 0.81 | 103.89 | 104.18 | 103.5 | 0 |
| 1739467800 | 103.34 | -0.06 | -0.06 | 103.26 | 103.34 | 102.98 | 0 |
| 1739381400 | 103.4 | -0.14 | -0.14 | 103.29 | 103.56 | 103.02 | 0 |
| 1739295000 | 103.54 | 0.39 | 0.38 | 103.38 | 103.57 | 103.17 | 0 |
| 1739208600 | 103.15 | -0.19 | -0.18 | 102.81 | 103.27 | 102.8 | 0 |
| 1738949400 | 103.34 | 0.66 | 0.64 | 102.74 | 103.34 | 102.71 | 0 |
| 1738863000 | 102.68 | 0 | 0.00 | 102.68 | 102.68 | 102.68 | 0 |
| 1738776600 | 102.68 | -0.86 | -0.83 | 102.75 | 102.83 | 102.45 | 0 |
| 1738690200 | 103.54 | 0.87 | 0.85 | 103.37 | 103.54 | 102.57 | 0 |
| 1738603800 | 102.67 | -1.88 | -1.80 | 102.72 | 102.83 | 102.12 | 0 |
| 1738344600 | 104.55 | 0.58 | 0.56 | 104.24 | 104.6 | 104.06 | 0 |
| 1738258200 | 103.97 | -0.74 | -0.71 | 104.33 | 104.39 | 103.64 | 0 |
| 1738171800 | 104.71 | 0.37 | 0.35 | 104.33 | 104.71 | 104.25 | 0 |
| 1738085400 | 104.34 | -0.72 | -0.69 | 104.2 | 104.72 | 104.12 | 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
