Premium
FTSE USA Index (WIUSA)
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 | 45.12 | 1.82492527594 | 2472.43 | 2543.64 | 2457.12 | 0 | 0 | IX |
| 4 | -12.79 | -0.505465668645 | 2530.34 | 2575.17 | 2457.12 | 0 | 0 | IX |
| 12 | 124.94 | 5.22191247215 | 2392.61 | 2575.17 | 2391.66 | 0 | 0 | IX |
| 26 | 221.96 | 9.66897398926 | 2295.59 | 2575.17 | 2153.99 | 0 | 0 | IX |
| 52 | 508.18 | 25.2905139422 | 2009.37 | 2575.17 | 1970.91 | 0 | 0 | IX |
| 156 | 487.69 | 24.0257948824 | 2029.86 | 2575.17 | 1463.36 | 0 | 0 | IX |
| 260 | 1152.6 | 84.4426535771 | 1364.95 | 2575.17 | 922.73 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 2502.52 | -36.6 | -1.44 | 2543.64 | 2543.64 | 2499.57 | 0 |
| 1735061400 | 2539.12 | 33.39 | 1.33 | 2517 | 2540.19 | 2517 | 0 |
| 1734975000 | 2505.73 | -14.83 | -0.59 | 2500.13 | 2509.2399 | 2487.77 | 0 |
| 1734715800 | 2520.56 | 40.54 | 1.63 | 2472.43 | 2521.06 | 2457.12 | 0 |
| 1734629400 | 2480.02 | -75.98 | -2.97 | 2474.76 | 2500.8 | 2474.76 | 0 |
| 1734543000 | 2556 | 3.25 | 0.13 | 2552.31 | 2559.48 | 2547.84 | 0 |
| 1734456600 | 2552.75 | -11.53 | -0.45 | 2563.02 | 2563.02 | 2546.7199 | 0 |
| 1734370200 | 2564.28 | 16.82 | 0.66 | 2552.7199 | 2564.75 | 2552.7199 | 0 |
| 1734111000 | 2547.46 | -14.96 | -0.58 | 2552.83 | 2564.14 | 2547.26 | 0 |
| 1734024600 | 2562.42 | -5.77 | -0.22 | 2567.06 | 2567.06 | 2556.46 | 0 |
| 1733938200 | 2568.19 | 14.4 | 0.56 | 2545.39 | 2569.44 | 2545.39 | 0 |
| 1733851800 | 2553.79 | -5.44 | -0.21 | 2554.08 | 2558.59 | 2551.88 | 0 |
| 1733765400 | 2559.23 | -11.14 | -0.43 | 2572 | 2572 | 2555.06 | 0 |
| 1733506200 | 2570.37 | -0.57 | -0.02 | 2563.9699 | 2575.17 | 2563.9699 | 0 |
| 1733419800 | 2570.94 | 7.21 | 0.28 | 2569.53 | 2571.79 | 2566.17 | 0 |
| 1733333400 | 2563.73 | 16.34 | 0.64 | 2551.4699 | 2564.65 | 2551.4699 | 0 |
| 1733247000 | 2547.39 | -1.66 | -0.07 | 2549.84 | 2550.78 | 2544.52 | 0 |
| 1733160600 | 2549.05 | 2.13 | 0.08 | 2543.7399 | 2551.31 | 2543.7399 | 0 |
| 1732901400 | 2546.92 | 16.58 | 0.66 | 2530.34 | 2548.11 | 2530.34 | 0 |
| 1732815000 | 2530.34 | 2.7 | 0.11 | 2530.34 | 2530.34 | 2530.34 | 0 |
| 1732728600 | 2527.64 | -6.5 | -0.26 | 2540.04 | 2540.04 | 2524.6 | 0 |
| 1732642200 | 2534.14 | 13.57 | 0.54 | 2526.56 | 2535.85 | 2526.56 | 0 |
| 1732555800 | 2520.57 | 2.72 | 0.11 | 2518.5 | 2540.54 | 2518.5 | 0 |
| 1732296600 | 2517.85 | 11.77 | 0.47 | 2508.2199 | 2518.68 | 2507.87 | 0 |
| 1732210200 | 2506.08 | 25.6 | 1.03 | 2494.02 | 2507.26 | 2482.7 | 0 |
| 1732123800 | 2480.48 | -6.26 | -0.25 | 2493.63 | 2494.29 | 2470.6 | 0 |
| 1732037400 | 2486.7399 | 3.25 | 0.13 | 2482.53 | 2487.7399 | 2467.39 | 0 |
| 1731951000 | 2483.4899 | 12.71 | 0.51 | 2472.14 | 2488.2199 | 2470.68 | 0 |
| 1731691800 | 2470.78 | -40.27 | -1.60 | 2505.44 | 2505.44 | 2470.25 | 0 |
| 1731605400 | 2511.05 | -16.7 | -0.66 | 2521.26 | 2524.52 | 2511.05 | 0 |
| 1731519000 | 2527.75 | 8.66 | 0.34 | 2520.9 | 2530.77 | 2514.62 | 0 |
| 1731432600 | 2519.09 | -9.64 | -0.38 | 2527.81 | 2531.16 | 2517.23 | 0 |
| 1731346200 | 2528.73 | 7.72 | 0.31 | 2522.86 | 2533.57 | 2522.86 | 0 |
| 1731087000 | 2521.01 | 9.69 | 0.39 | 2512.77 | 2523.28 | 2512.77 | 0 |
| 1731000600 | 2511.32 | 28.76 | 1.16 | 2493.75 | 2511.45 | 2493.75 | 0 |
| 1730914200 | 2482.56 | 55.15 | 2.27 | 2430.9899 | 2484.13 | 2430.9899 | 0 |
| 1730827800 | 2427.41 | 24.51 | 1.02 | 2401.08 | 2428.7199 | 2401.08 | 0 |
| 1730741400 | 2402.9 | -15.19 | -0.63 | 2407.91 | 2412.5 | 2394.46 | 0 |
| 1730482200 | 2418.09 | 10.26 | 0.43 | 2398.18 | 2426.27 | 2398.18 | 0 |
| 1730395800 | 2407.83 | -43.07 | -1.76 | 2443.16 | 2443.16 | 2403.76 | 0 |
| 1730309400 | 2450.9 | -2.75 | -0.11 | 2451.39 | 2458.79 | 2442.6 | 0 |
| 1730223000 | 2453.65 | 2.92 | 0.12 | 2447.29 | 2456.06 | 2438.54 | 0 |
| 1730136600 | 2450.73 | -5.03 | -0.20 | 2440.23 | 2455.04 | 2440.23 | 0 |
| 1729873800 | 2455.76 | 19.19 | 0.79 | 2441.25 | 2463.16 | 2441.25 | 0 |
| 1729787400 | 2436.57 | 0 | 0.00 | 2435.77 | 2444.13 | 2431.19 | 0 |
| 1729701000 | 2436.57 | -15.36 | -0.63 | 2458.2399 | 2458.2399 | 2436.54 | 0 |
| 1729614600 | 2451.93 | -1.96 | -0.08 | 2459.61 | 2459.61 | 2446.32 | 0 |
| 1729528200 | 2453.89 | -8.68 | -0.35 | 2464.34 | 2465.29 | 2447.54 | 0 |
| 1729269000 | 2462.57 | 0.46 | 0.02 | 2454.27 | 2463.63 | 2454.27 | 0 |
| 1729182600 | 2462.11 | 13.37 | 0.55 | 2454.58 | 2469.81 | 2454.58 | 0 |
| 1729096200 | 2448.7399 | -4.89 | -0.20 | 2443.32 | 2449.34 | 2440.11 | 0 |
| 1729009800 | 2453.63 | -6.99 | -0.28 | 2461.77 | 2465.71 | 2449.89 | 0 |
| 1728923400 | 2460.62 | 20.9 | 0.86 | 2443.29 | 2460.84 | 2443.29 | 0 |
| 1728664200 | 2439.7199 | 8.51 | 0.35 | 2427.67 | 2444.37 | 2426.56 | 0 |
| 1728577800 | 2431.21 | 3.4 | 0.14 | 2431.95 | 2433.84 | 2421.37 | 0 |
| 1728491400 | 2427.81 | 17.8 | 0.74 | 2414.4 | 2431 | 2411.8 | 0 |
| 1728405000 | 2410.01 | 4.24 | 0.18 | 2391.66 | 2411.51 | 2391.66 | 0 |
| 1728318600 | 2405.77 | 4.94 | 0.21 | 2414.89 | 2414.89 | 2403.12 | 0 |
| 1728059400 | 2400.83 | 5.09 | 0.21 | 2392.61 | 2412.09 | 2392.61 | 0 |
| 1727973000 | 2395.7399 | -2.68 | -0.11 | 2396.8 | 2400.01 | 2386.44 | 0 |
| 1727886600 | 2398.42 | 1.73 | 0.07 | 2396.4699 | 2400.73 | 2381.76 | 0 |
| 1727800200 | 2396.69 | -12.9 | -0.54 | 2418.53 | 2418.53 | 2384.85 | 0 |
| 1727713800 | 2409.59 | -1.94 | -0.08 | 2408.84 | 2410.58 | 2402.69 | 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
