Premium
FTSE USA Index (WIUSA)
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 | -17.59 | -0.686074902686 | 2563.86 | 2585.32 | 2502.45 | 0 | 0 | IX |
| 4 | 51.42 | 2.06104575425 | 2494.85 | 2586.02 | 2434.05 | 0 | 0 | IX |
| 12 | 40.83 | 1.62965387317 | 2505.44 | 2586.02 | 2434.05 | 0 | 0 | IX |
| 26 | 348.12 | 15.8369538021 | 2198.15 | 2586.02 | 2181.92 | 0 | 0 | IX |
| 52 | 463.12 | 22.231716391 | 2083.15 | 2586.02 | 2080.77 | 0 | 0 | IX |
| 156 | 646.91 | 34.0593673658 | 1899.36 | 2586.02 | 1463.36 | 0 | 0 | IX |
| 260 | 1133.27 | 80.203113942 | 1413 | 2586.02 | 922.73 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 2551.33 | -13.46 | -0.52 | 2570.2 | 2578.21 | 2547.57 | 0 |
| 1738863000 | 2564.79 | 10.24 | 0.40 | 2561.41 | 2568.7 | 2561.2 | 0 |
| 1738776600 | 2554.55 | 11.53 | 0.45 | 2551.2 | 2557.02 | 2539.17 | 0 |
| 1738690200 | 2543.02 | 10.77 | 0.43 | 2533.01 | 2552.2399 | 2532.15 | 0 |
| 1738603800 | 2532.25 | -51.29 | -1.99 | 2551.7199 | 2551.7199 | 2502.45 | 0 |
| 1738344600 | 2583.54 | 30.8 | 1.21 | 2563.86 | 2585.32 | 2563.86 | 0 |
| 1738258200 | 2552.7399 | -2.11 | -0.08 | 2549.75 | 2567.9899 | 2545.98 | 0 |
| 1738171800 | 2554.85 | -2.18 | -0.09 | 2561.12 | 2561.12 | 2549.92 | 0 |
| 1738085400 | 2557.03 | 26.9 | 1.06 | 2537.28 | 2558.3 | 2530.2399 | 0 |
| 1737999000 | 2530.13 | -51.06 | -1.98 | 2574.87 | 2574.87 | 2524.88 | 0 |
| 1737739800 | 2581.19 | 10.01 | 0.39 | 2581.79 | 2586.02 | 2579.46 | 0 |
| 1737653400 | 2571.18 | -2.16 | -0.08 | 2568.34 | 2573.62 | 2563.1 | 0 |
| 1737567000 | 2573.34 | 24.52 | 0.96 | 2552.92 | 2574.5 | 2552.92 | 0 |
| 1737480600 | 2548.82 | 12.43 | 0.49 | 2530.33 | 2548.82 | 2530.33 | 0 |
| 1737394200 | 2536.39 | -0.31 | -0.01 | 2536.39 | 2536.39 | 2536.39 | 0 |
| 1737135000 | 2536.7 | 22.73 | 0.90 | 2505.03 | 2536.81 | 2505.03 | 0 |
| 1737048600 | 2513.9699 | 11.86 | 0.47 | 2509.2199 | 2516.16 | 2503.35 | 0 |
| 1736962200 | 2502.11 | 49.58 | 2.02 | 2463.54 | 2510.04 | 2463.54 | 0 |
| 1736875800 | 2452.53 | 7.09 | 0.29 | 2460.25 | 2475.41 | 2448.93 | 0 |
| 1736789400 | 2445.44 | -8.47 | -0.35 | 2456.4 | 2456.4 | 2434.05 | 0 |
| 1736530200 | 2453.91 | -40.94 | -1.64 | 2494.85 | 2494.85 | 2448.36 | 0 |
| 1736443800 | 2494.85 | 17.35 | 0.70 | 2494.85 | 2494.85 | 2494.85 | 0 |
| 1736357400 | 2477.5 | -22.61 | -0.90 | 2490.94 | 2495.79 | 2477.43 | 0 |
| 1736271000 | 2500.11 | -33.4 | -1.32 | 2519.57 | 2529.13 | 2497.92 | 0 |
| 1736184600 | 2533.51 | 35.03 | 1.40 | 2505.51 | 2538.33 | 2505.51 | 0 |
| 1735925400 | 2498.48 | 26.58 | 1.08 | 2473.04 | 2500.85 | 2473.04 | 0 |
| 1735839000 | 2471.9 | -5.99 | -0.24 | 2477.01 | 2500.04 | 2471.9 | 0 |
| 1735666200 | 2477.89 | -18.94 | -0.76 | 2488.12 | 2497.43 | 2477.68 | 0 |
| 1735579800 | 2496.83 | -5.69 | -0.23 | 2515.25 | 2515.25 | 2472.53 | 0 |
| 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 |
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
