Premium
FTSE Philippines Index (WIPHL)
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 | -23.73 | -3.93937381719 | 602.38 | 603.09 | 577.88 | 0 | 0 | IX |
| 4 | -16.59 | -2.78711108124 | 595.24 | 607.95 | 577.88 | 0 | 0 | IX |
| 12 | -114.03 | -16.4621470232 | 692.68 | 693.75 | 577.88 | 0 | 0 | IX |
| 26 | -39.13 | -6.33397002169 | 617.78 | 707.84 | 577.88 | 0 | 0 | IX |
| 52 | -27.36 | -4.51477698388 | 606.01 | 707.84 | 560.44 | 0 | 0 | IX |
| 156 | -60.53 | -9.46994586814 | 639.18 | 707.84 | 504.08 | 0 | 0 | IX |
| 260 | -78.91 | -12.0004258167 | 657.56 | 707.84 | 395.68 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 596.04999 | 0 | 0.00 | 596.04999 | 596.04999 | 596.04999 | 0 |
| 1736530200 | 596.04999 | 0.02 | 0.00 | 595.02 | 597.30999 | 593.24 | 0 |
| 1736443800 | 596.03 | 1.3 | 0.22 | 593.03 | 596.03 | 591.78 | 0 |
| 1736357400 | 594.73 | -3.89 | -0.65 | 599.79999 | 599.84 | 594.69 | 0 |
| 1736271000 | 598.62 | -9.16 | -1.51 | 602.38 | 603.09 | 598.6 | 0 |
| 1736184600 | 607.78 | 3.79 | 0.63 | 606.13 | 607.95 | 605.26 | 0 |
| 1735925400 | 603.99 | 5.19 | 0.87 | 604.96 | 605.24 | 603.46 | 0 |
| 1735839000 | 598.79999 | 3.17 | 0.53 | 592.91 | 598.79999 | 592.83 | 0 |
| 1735666200 | 595.63 | 0 | 0.00 | 595.63 | 595.63 | 595.63 | 0 |
| 1735579800 | 595.63 | 0 | 0.00 | 595.63 | 595.63 | 595.63 | 0 |
| 1735320600 | 595.63 | -1.31 | -0.22 | 596.15 | 596.69 | 591.89 | 0 |
| 1735061400 | 596.94 | 0 | 0.00 | 596.94 | 596.94 | 596.94 | 0 |
| 1734975000 | 596.94 | 12.35 | 2.11 | 586.67999 | 596.94 | 586.51 | 0 |
| 1734715800 | 584.59 | 0.07 | 0.01 | 592.25 | 592.39 | 584.59 | 0 |
| 1734629400 | 584.52 | -6.05 | -1.02 | 583.45 | 585.58 | 581.37 | 0 |
| 1734543000 | 590.57 | -3.31 | -0.56 | 590.91999 | 592.66999 | 589.52 | 0 |
| 1734456600 | 593.88 | -11.65 | -1.92 | 595.24 | 595.24 | 591.62 | 0 |
| 1734370200 | 605.53 | -1.4 | -0.23 | 606.32 | 606.44 | 603.13 | 0 |
| 1734111000 | 606.92999 | -0.82 | -0.13 | 606.41999 | 607.73 | 605.9 | 0 |
| 1734024600 | 607.75 | -3.39 | -0.55 | 609.09 | 611.84 | 607.75 | 0 |
| 1733938200 | 611.14 | -8.12 | -1.31 | 617.28 | 617.62 | 611.14 | 0 |
| 1733851800 | 619.26 | 2.51 | 0.41 | 619.79999 | 619.97 | 612.53 | 0 |
| 1733765400 | 616.75 | -0.59 | -0.10 | 616.84 | 618.47 | 615.95 | 0 |
| 1733506200 | 617.34 | 1.1 | 0.18 | 613.26 | 617.34 | 613.17999 | 0 |
| 1733419800 | 616.24 | -5.63 | -0.91 | 619.29 | 619.61 | 616.24 | 0 |
| 1733333400 | 621.87 | 1.72 | 0.28 | 619.89 | 623.65 | 618.92999 | 0 |
| 1733247000 | 620.15 | 1.26 | 0.20 | 617.72 | 620.36 | 616.86 | 0 |
| 1733160600 | 618.89 | 9.81 | 1.61 | 619.25 | 620.14 | 617.23 | 0 |
| 1732901400 | 609.08 | -2.75 | -0.45 | 613.6 | 613.78 | 608.69 | 0 |
| 1732815000 | 611.83 | -7.05 | -1.14 | 611.83 | 612.95 | 609.59 | 0 |
| 1732728600 | 618.88 | -9.34 | -1.49 | 623.13 | 623.26 | 618.77 | 0 |
| 1732642200 | 628.22 | -7.33 | -1.15 | 632.76 | 632.98 | 628.21 | 0 |
| 1732555800 | 635.54999 | 7.65 | 1.22 | 632.30999 | 638.23 | 631 | 0 |
| 1732296600 | 627.9 | -7.26 | -1.14 | 630.09 | 630.72 | 627.9 | 0 |
| 1732210200 | 635.16 | -5.07 | -0.79 | 636.84 | 637.52 | 634.71 | 0 |
| 1732123800 | 640.23 | 11.89 | 1.89 | 627.54 | 640.23 | 627.49 | 0 |
| 1732037400 | 628.34 | 7.02 | 1.13 | 625.89 | 630.71 | 625.7 | 0 |
| 1731951000 | 621.32 | 6.06 | 0.98 | 620.33 | 622.1 | 618.37 | 0 |
| 1731691800 | 615.26 | 13.32 | 2.21 | 613.27 | 617.07 | 613.25 | 0 |
| 1731605400 | 601.94 | -15.41 | -2.50 | 609.02 | 609.37 | 601.94 | 0 |
| 1731519000 | 617.35 | -9.11 | -1.45 | 623.86 | 624.69 | 617.35 | 0 |
| 1731432600 | 626.46 | -15.03 | -2.34 | 633.25 | 633.87 | 626.46 | 0 |
| 1731346200 | 641.49 | -2.95 | -0.46 | 639.73 | 641.61 | 637.83 | 0 |
| 1731087000 | 644.44 | -1.99 | -0.31 | 640.92999 | 645.85 | 640.73 | 0 |
| 1731000600 | 646.42999 | -13.81 | -2.09 | 641.04999 | 646.7 | 636.09 | 0 |
| 1730914200 | 660.24 | -11.93 | -1.77 | 669.26 | 669.35 | 658.22 | 0 |
| 1730827800 | 672.17 | 13.82 | 2.10 | 663.05999 | 672.17 | 662.83 | 0 |
| 1730741400 | 658.35 | -3.07 | -0.46 | 658.22 | 659.5 | 657.74 | 0 |
| 1730482200 | 661.41999 | 0 | 0.00 | 661.41999 | 661.41999 | 661.41999 | 0 |
| 1730395800 | 661.41999 | -13.55 | -2.01 | 668.2 | 669.57 | 661.41999 | 0 |
| 1730309400 | 674.97 | 4.68 | 0.70 | 668.4 | 675.35 | 666 | 0 |
| 1730223000 | 670.29 | -11.66 | -1.71 | 672.38 | 672.65 | 669.94 | 0 |
| 1730136600 | 681.95 | 2.76 | 0.41 | 679.76 | 681.95 | 676.84 | 0 |
| 1729873800 | 679.19 | 2.18 | 0.32 | 675.44 | 679.8 | 674.79 | 0 |
| 1729787400 | 677.01 | -8.2 | -1.20 | 680.01 | 680.43 | 677.01 | 0 |
| 1729701000 | 685.21 | -5.65 | -0.82 | 685.65 | 687.11 | 684.1 | 0 |
| 1729614600 | 690.86 | 1.9 | 0.28 | 692.68 | 693.75 | 689.16 | 0 |
| 1729528200 | 688.96 | -1.22 | -0.18 | 689.37 | 690.08 | 686.76 | 0 |
| 1729269000 | 690.18 | 2.7 | 0.39 | 687.75 | 690.18 | 687.38 | 0 |
| 1729182600 | 687.48 | -3.67 | -0.53 | 691.34 | 693.35 | 687.48 | 0 |
| 1729096200 | 691.15 | -0.34 | -0.05 | 690.35 | 691.39 | 689.13 | 0 |
| 1729009800 | 691.49 | 11.37 | 1.67 | 689.9 | 694.17 | 689.79 | 0 |
| 1728923400 | 680.12 | 1.59 | 0.23 | 683.96 | 684.33 | 680.1 | 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
