Premium
FTSE South Africa Index (WIZAF)
FTSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.23 | 0.486123715533 | 4572.91 | 4671.59 | 4524.41 | 0 | 0 | IX |
| 4 | -13.55 | -0.29400979454 | 4608.69 | 4694.33 | 4479.04 | 0 | 0 | IX |
| 12 | 45.13 | 0.991865951943 | 4550.01 | 4694.33 | 4236.5 | 0 | 0 | IX |
| 26 | 328.48 | 7.69876202932 | 4266.66 | 4694.33 | 4194.54 | 0 | 0 | IX |
| 52 | 779.23 | 20.4205549921 | 3815.91 | 4694.33 | 3674.15 | 0 | 0 | IX |
| 156 | 516.87 | 12.6737562741 | 4078.27 | 4694.33 | 3351.68 | 0 | 0 | IX |
| 260 | 1578.55 | 52.3289542165 | 3016.59 | 4694.33 | 2182.54 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 4597.37 | -66.45 | -1.42 | 4663.82 | 4663.82 | 4597.37 | 0 |
| 1741368600 | 4663.82 | 38.11 | 0.82 | 4625.71 | 4671.59 | 4610.54 | 0 |
| 1741282200 | 4625.71 | 37.03 | 0.81 | 4588.68 | 4660.32 | 4588.68 | 0 |
| 1741195800 | 4588.68 | 58.33 | 1.29 | 4530.35 | 4609.74 | 4530.04 | 0 |
| 1741109400 | 4530.35 | -42.56 | -0.93 | 4572.91 | 4572.91 | 4524.41 | 0 |
| 1741023000 | 4572.91 | 93.87 | 2.10 | 4479.04 | 4587.86 | 4479.04 | 0 |
| 1740763800 | 4479.04 | -89 | -1.95 | 4568.04 | 4568.04 | 4479.04 | 0 |
| 1740677400 | 4568.04 | -58.62 | -1.27 | 4626.66 | 4630.01 | 4565.42 | 0 |
| 1740591000 | 4626.66 | 15.76 | 0.34 | 4610.9 | 4640.49 | 4609.08 | 0 |
| 1740504600 | 4610.9 | 15.82 | 0.34 | 4595.08 | 4630.82 | 4572.89 | 0 |
| 1740418200 | 4595.08 | -75.78 | -1.62 | 4670.86 | 4670.86 | 4595.08 | 0 |
| 1740159000 | 4670.86 | 0.29 | 0.01 | 4670.57 | 4687.06 | 4655.83 | 0 |
| 1740072600 | 4670.57 | 36.93 | 0.80 | 4633.64 | 4675.55 | 4631.79 | 0 |
| 1739986200 | 4633.64 | -38.34 | -0.82 | 4671.9799 | 4694.33 | 4632.93 | 0 |
| 1739899800 | 4671.9799 | 52.14 | 1.13 | 4619.84 | 4677.15 | 4616.04 | 0 |
| 1739813400 | 4619.84 | -24.83 | -0.53 | 4644.67 | 4666.7299 | 4596.4799 | 0 |
| 1739554200 | 4644.67 | 43.46 | 0.94 | 4601.21 | 4664.4399 | 4601.21 | 0 |
| 1739467800 | 4601.21 | -13.98 | -0.30 | 4615.1899 | 4656.34 | 4595.53 | 0 |
| 1739381400 | 4615.1899 | 12.93 | 0.28 | 4602.26 | 4648.32 | 4599.18 | 0 |
| 1739295000 | 4602.26 | -6.43 | -0.14 | 4608.6899 | 4615.83 | 4584.01 | 0 |
| 1739208600 | 4608.6899 | 25.25 | 0.55 | 4583.4399 | 4620.1899 | 4582.27 | 0 |
| 1738949400 | 4583.4399 | 23.3 | 0.51 | 4560.14 | 4601.77 | 4554.22 | 0 |
| 1738863000 | 4560.14 | 24.88 | 0.55 | 4535.26 | 4582.09 | 4528.16 | 0 |
| 1738776600 | 4535.26 | 14.02 | 0.31 | 4521.24 | 4553.38 | 4510.52 | 0 |
| 1738690200 | 4521.24 | 45.76 | 1.02 | 4475.4799 | 4526.3 | 4471.43 | 0 |
| 1738603800 | 4475.4799 | -9.44 | -0.21 | 4484.92 | 4484.92 | 4414.78 | 0 |
| 1738344600 | 4484.92 | 16.69 | 0.37 | 4468.2299 | 4492.43 | 4463.92 | 0 |
| 1738258200 | 4468.2299 | 30.32 | 0.68 | 4437.91 | 4472.14 | 4435.93 | 0 |
| 1738171800 | 4437.91 | 61.73 | 1.41 | 4376.18 | 4445.16 | 4374.6 | 0 |
| 1738085400 | 4376.18 | 18.21 | 0.42 | 4357.97 | 4389.92 | 4333.7 | 0 |
| 1737999000 | 4357.97 | -11.79 | -0.27 | 4369.76 | 4369.76 | 4315.09 | 0 |
| 1737739800 | 4369.76 | 16.77 | 0.39 | 4352.99 | 4406.25 | 4352.99 | 0 |
| 1737653400 | 4352.99 | -46.66 | -1.06 | 4399.65 | 4399.65 | 4347.52 | 0 |
| 1737567000 | 4399.65 | -11.96 | -0.27 | 4411.61 | 4443.07 | 4399.65 | 0 |
| 1737480600 | 4411.61 | 20.85 | 0.47 | 4390.76 | 4426.25 | 4380.75 | 0 |
| 1737394200 | 4390.76 | -3.29 | -0.07 | 4394.05 | 4432.36 | 4383.09 | 0 |
| 1737135000 | 4394.05 | 46.63 | 1.07 | 4347.42 | 4397.52 | 4333.62 | 0 |
| 1737048600 | 4347.42 | -5.57 | -0.13 | 4352.99 | 4384.77 | 4327 | 0 |
| 1736962200 | 4352.99 | 90.09 | 2.11 | 4262.9 | 4359.21 | 4262.9 | 0 |
| 1736875800 | 4262.9 | 11.36 | 0.27 | 4251.54 | 4302.13 | 4251.54 | 0 |
| 1736789400 | 4251.54 | -81.05 | -1.87 | 4255.99 | 4267.81 | 4236.5 | 0 |
| 1736530200 | 4332.59 | -11.81 | -0.27 | 4344.4 | 4374.07 | 4323.37 | 0 |
| 1736443800 | 4344.4 | 36.54 | 0.85 | 4307.86 | 4361.28 | 4304.82 | 0 |
| 1736357400 | 4307.86 | -53.72 | -1.23 | 4361.58 | 4374 | 4305.12 | 0 |
| 1736271000 | 4361.58 | -34.01 | -0.77 | 4395.59 | 4395.59 | 4344.45 | 0 |
| 1736184600 | 4395.59 | -0.88 | -0.02 | 4396.47 | 4434.61 | 4382.27 | 0 |
| 1735925400 | 4396.47 | 23.56 | 0.54 | 4372.91 | 4405.46 | 4344.15 | 0 |
| 1735839000 | 4372.91 | 33.85 | 0.78 | 4339.06 | 4392.02 | 4334.1899 | 0 |
| 1735666200 | 4339.06 | -2.85 | -0.07 | 4341.91 | 4366.1 | 4325.45 | 0 |
| 1735579800 | 4341.91 | -46.47 | -1.06 | 4388.38 | 4388.38 | 4328.95 | 0 |
| 1735320600 | 4388.38 | -26.29 | -0.60 | 4414.67 | 4424.7299 | 4367.57 | 0 |
| 1735061400 | 4414.67 | 18.43 | 0.42 | 4396.24 | 4430.9399 | 4392.4399 | 0 |
| 1734975000 | 4396.24 | -3.76 | -0.09 | 4400 | 4420.2 | 4360.16 | 0 |
| 1734715800 | 4400 | 7.58 | 0.17 | 4392.42 | 4411.65 | 4348.05 | 0 |
| 1734629400 | 4392.42 | -63.06 | -1.42 | 4455.4799 | 4468 | 4383.04 | 0 |
| 1734543000 | 4455.4799 | 1.24 | 0.03 | 4454.24 | 4497.59 | 4438.91 | 0 |
| 1734456600 | 4454.24 | -95.77 | -2.10 | 4550.01 | 4550.01 | 4454.24 | 0 |
| 1734370200 | 4550.01 | 0 | 0.00 | 4550.01 | 4550.01 | 4550.01 | 0 |
| 1734111000 | 4550.01 | 7.32 | 0.16 | 4542.6899 | 4588.5 | 4510.57 | 0 |
| 1734024600 | 4542.6899 | -6.37 | -0.14 | 4549.06 | 4586.09 | 4539.71 | 0 |
| 1733938200 | 4549.06 | -8.15 | -0.18 | 4557.21 | 4557.21 | 4518.4799 | 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
