Premium
FTSE Portugal Index (WIPTL)
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 | 0.18 | 0.154493176551 | 116.51 | 118.96 | 113.43 | 0 | 0 | IX |
| 4 | 0.61 | 0.52549965541 | 116.08 | 123.2 | 113.43 | 0 | 0 | IX |
| 12 | -4.86 | -3.99835458659 | 121.55 | 124.48 | 113.43 | 0 | 0 | IX |
| 26 | -26.48 | -18.4954948662 | 143.17 | 144.89 | 113.43 | 0 | 0 | IX |
| 52 | -14.97 | -11.3701959593 | 131.66 | 149.2 | 113.43 | 0 | 0 | IX |
| 156 | -26.52 | -18.5182598981 | 143.21 | 165.35 | 113.43 | 0 | 0 | IX |
| 260 | 14.52 | 14.2116081041 | 102.17 | 165.35 | 92.56 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 116.69 | 0.03 | 0.03 | 116.66 | 117.57 | 115.55 | 0 |
| 1741800600 | 116.66 | -1.62 | -1.37 | 118.28 | 118.38 | 115.42 | 0 |
| 1741714200 | 118.28 | 1.09 | 0.93 | 117.19 | 118.96 | 117.11 | 0 |
| 1741627800 | 117.19 | -0.14 | -0.12 | 117.33 | 118.31 | 116.95 | 0 |
| 1741368600 | 117.33 | 2.84 | 2.48 | 114.49 | 117.62 | 114.49 | 0 |
| 1741282200 | 114.49 | -2.02 | -1.73 | 116.51 | 116.51 | 113.43 | 0 |
| 1741195800 | 116.51 | -1.41 | -1.20 | 117.92 | 118.78 | 116.51 | 0 |
| 1741109400 | 117.92 | -2.13 | -1.77 | 120.05 | 120.59 | 117.69 | 0 |
| 1741023000 | 120.05 | -0.67 | -0.56 | 120.72 | 121.5 | 119 | 0 |
| 1740763800 | 120.72 | 1.73 | 1.45 | 118.99 | 121.44 | 118.59 | 0 |
| 1740677400 | 118.99 | -4.2 | -3.41 | 123.19 | 123.19 | 117.12 | 0 |
| 1740591000 | 123.19 | 0.72 | 0.59 | 122.47 | 123.19 | 121.77 | 0 |
| 1740504600 | 122.47 | 2.81 | 2.35 | 119.66 | 123.2 | 119.62 | 0 |
| 1740418200 | 119.66 | 2.46 | 2.10 | 117.2 | 120.21 | 117.2 | 0 |
| 1740159000 | 117.2 | -0.25 | -0.21 | 117.45 | 117.92 | 116.65 | 0 |
| 1740072600 | 117.45 | 0.73 | 0.63 | 116.72 | 117.57 | 116.72 | 0 |
| 1739986200 | 116.72 | 0.14 | 0.12 | 116.58 | 117.6 | 116.16 | 0 |
| 1739899800 | 116.58 | 1.03 | 0.89 | 115.55 | 116.66 | 115.21 | 0 |
| 1739813400 | 115.55 | -1.87 | -1.59 | 117.42 | 118.11 | 115.55 | 0 |
| 1739554200 | 117.42 | 1.07 | 0.92 | 116.35 | 118.02 | 116.35 | 0 |
| 1739467800 | 116.35 | 0.27 | 0.23 | 116.08 | 117.37 | 115.91 | 0 |
| 1739381400 | 116.08 | -0.92 | -0.79 | 117 | 117.58 | 115.69 | 0 |
| 1739295000 | 117 | -0.54 | -0.46 | 117.54 | 117.74 | 116.16 | 0 |
| 1739208600 | 117.54 | 1.19 | 1.02 | 116.35 | 117.68 | 116.35 | 0 |
| 1738949400 | 116.35 | -0.27 | -0.23 | 116.62 | 117.6 | 115.96 | 0 |
| 1738863000 | 116.62 | -2.2 | -1.85 | 118.82 | 119.42 | 116.53 | 0 |
| 1738776600 | 118.82 | 0.47 | 0.40 | 118.35 | 119.15 | 118.12 | 0 |
| 1738690200 | 118.35 | 0.82 | 0.70 | 117.53 | 118.66 | 116.96 | 0 |
| 1738603800 | 117.53 | -1.1 | -0.93 | 118.63 | 118.63 | 117.06 | 0 |
| 1738344600 | 118.63 | -0.52 | -0.44 | 119.15 | 119.96 | 118.63 | 0 |
| 1738258200 | 119.15 | 0.53 | 0.45 | 118.62 | 119.87 | 118.07 | 0 |
| 1738171800 | 118.62 | 0.39 | 0.33 | 118.23 | 118.87 | 117.04 | 0 |
| 1738085400 | 118.23 | 1.23 | 1.05 | 117 | 119.55 | 116.79 | 0 |
| 1737999000 | 117 | 0.04 | 0.03 | 116.96 | 118.7 | 115.56 | 0 |
| 1737739800 | 116.96 | -0.46 | -0.39 | 117.42 | 118.64 | 116.66 | 0 |
| 1737653400 | 117.42 | -1.15 | -0.97 | 118.57 | 118.78 | 117.42 | 0 |
| 1737567000 | 118.57 | -2.77 | -2.28 | 121.34 | 121.41 | 118.18 | 0 |
| 1737480600 | 121.34 | -1.31 | -1.07 | 122.65 | 122.65 | 120.52 | 0 |
| 1737394200 | 122.65 | -0.68 | -0.55 | 123.33 | 123.83 | 121.97 | 0 |
| 1737135000 | 123.33 | 1.78 | 1.46 | 121.55 | 124.48 | 121.55 | 0 |
| 1737048600 | 121.55 | -0.02 | -0.02 | 121.57 | 122.45 | 120.72 | 0 |
| 1736962200 | 121.57 | 2.11 | 1.77 | 119.46 | 121.77 | 119.46 | 0 |
| 1736875800 | 119.46 | 1.34 | 1.13 | 118.12 | 119.46 | 118.03 | 0 |
| 1736789400 | 118.12 | 1.47 | 1.26 | 118.39 | 119.02 | 117.93 | 0 |
| 1736530200 | 116.65 | -2.96 | -2.47 | 119.61 | 119.61 | 116.64 | 0 |
| 1736443800 | 119.61 | 1.5 | 1.27 | 118.11 | 119.83 | 117.65 | 0 |
| 1736357400 | 118.11 | -3.27 | -2.69 | 121.38 | 121.38 | 117.22 | 0 |
| 1736271000 | 121.38 | 1.24 | 1.03 | 120.14 | 121.73 | 120.14 | 0 |
| 1736184600 | 120.14 | -1.56 | -1.28 | 121.7 | 121.83 | 119.84 | 0 |
| 1735925400 | 121.7 | 0.72 | 0.60 | 120.98 | 122.2 | 120.98 | 0 |
| 1735839000 | 120.98 | 1.41 | 1.18 | 119.57 | 121.38 | 119.57 | 0 |
| 1735666200 | 119.57 | -0.64 | -0.53 | 120.21 | 120.23 | 117.86 | 0 |
| 1735579800 | 120.21 | -0.91 | -0.75 | 121.12 | 121.13 | 120.12 | 0 |
| 1735320600 | 121.12 | 0.41 | 0.34 | 120.71 | 121.21 | 119.7 | 0 |
| 1735061400 | 120.71 | 0.4 | 0.33 | 120.31 | 121.17 | 120.31 | 0 |
| 1734975000 | 120.31 | 0.62 | 0.52 | 119.69 | 120.85 | 119.69 | 0 |
| 1734715800 | 119.69 | -0.91 | -0.75 | 120.6 | 120.6 | 118.48 | 0 |
| 1734629400 | 120.6 | -0.95 | -0.78 | 121.55 | 121.68 | 120.06 | 0 |
| 1734543000 | 121.55 | -0.99 | -0.81 | 122.54 | 123.1 | 121.24 | 0 |
| 1734456600 | 122.54 | 0.15 | 0.12 | 122.39 | 122.57 | 120.7 | 0 |
| 1734370200 | 122.39 | -0.67 | -0.54 | 123.06 | 123.11 | 121.9 | 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
