Premium
Am Acwi (ACWU)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 351.525 | 1.6 | 0.46 | 352.7 | 352.7 | 351.35 | 999 |
| 1745512200 | 349.925 | 2.57 | 0.74 | 345.25 | 349.925 | 345.25 | 432 |
| 1745425800 | 347.35 | 6.43 | 1.88 | 346.65 | 350.95 | 346.65 | 170 |
| 1745339400 | 340.925 | 0.93 | 0.27 | 339.3 | 340.925 | 339.3 | 44 |
| 1744907400 | 340 | -2.75 | -0.80 | 340.45 | 340.45 | 340 | 189 |
| 1744821000 | 342.75 | -2.2 | -0.64 | 341.05 | 342.75 | 341.05 | 305 |
| 1744734600 | 344.95 | 1.85 | 0.54 | 345.7 | 345.9 | 344.95 | 133 |
| 1744648200 | 343.1 | 9.93 | 2.98 | 343.85 | 344.7 | 343.1 | 348 |
| 1744389000 | 333.175 | 0.68 | 0.20 | 332.75 | 335 | 332.75 | 174 |
| 1744302600 | 332.5 | 16.28 | 5.15 | 338.35 | 338.35 | 332.5 | 165 |
| 1744216200 | 316.225 | -9.73 | -2.98 | 316.35 | 316.35 | 313.35 | 848 |
| 1744129800 | 325.95 | 12.18 | 3.88 | 324.75 | 329.75 | 323.75 | 434 |
| 1744043400 | 313.77499 | -16.13 | -4.89 | 306.6 | 328.55 | 306.6 | 2187 |
| 1743784200 | 329.89999 | -16.45 | -4.75 | 339.45 | 339.45 | 326.3 | 953 |
| 1743697800 | 346.35 | -10.8 | -3.02 | 349.25 | 349.25 | 346.35 | 4 |
| 1743611400 | 357.15 | 0.9 | 0.25 | 354.45 | 357.15 | 354.45 | 1 |
| 1743525000 | 356.25 | 4.8 | 1.37 | 353.65 | 356.25 | 353.65 | 75 |
| 1743438600 | 351.45 | -3.45 | -0.97 | 351.5 | 351.75 | 350.25 | 146 |
| 1743183000 | 354.9 | -6.65 | -1.84 | 358.75 | 359.6 | 354.9 | 471 |
| 1743096600 | 361.55 | -1.13 | -0.31 | 360.9 | 361.9 | 360.9 | 29 |
| 1743010200 | 362.675 | -2.4 | -0.66 | 362.675 | 362.675 | 362.675 | 0 |
| 1742923800 | 365.075 | 1.13 | 0.31 | 365.95 | 365.95 | 365.075 | 30 |
| 1742837400 | 363.95 | 4.8 | 1.34 | 364.05 | 364.65 | 363.95 | 65 |
| 1742578200 | 359.15 | -1.53 | -0.42 | 359.15 | 359.15 | 359.15 | 0 |
| 1742491800 | 360.675 | -0.55 | -0.15 | 358.99 | 360.675 | 358.99 | 123 |
| 1742405400 | 361.225 | 1.88 | 0.52 | 359.55 | 361.225 | 359.55 | 110 |
| 1742319000 | 359.35 | -0.63 | -0.17 | 361.5 | 361.5 | 358.3 | 110 |
| 1742232600 | 359.975 | 3.33 | 0.93 | 356.95 | 360.7 | 356.95 | 70 |
| 1741973400 | 356.65 | 4.72 | 1.34 | 352.75 | 356.65 | 352.6 | 347 |
| 1741887000 | 351.925 | -3.95 | -1.11 | 353.85 | 353.85 | 351.925 | 5 |
| 1741800600 | 355.875 | 3.2 | 0.91 | 354.15 | 355.875 | 353.35 | 408 |
| 1741714200 | 352.675 | -4.08 | -1.14 | 356.7 | 356.9 | 352.25 | 675 |
| 1741627800 | 356.75 | -3.3 | -0.92 | 356.9 | 356.9 | 356.75 | 90 |
| 1741368600 | 360.05 | -6.05 | -1.65 | 362.95 | 363.75 | 360.05 | 143 |
| 1741282200 | 366.1 | 2.63 | 0.72 | 366.1 | 366.1 | 366.1 | 0 |
| 1741195800 | 363.475 | 4.45 | 1.24 | 363.475 | 363.475 | 363.475 | 34 |
| 1741109400 | 359.025 | -10.83 | -2.93 | 365.75 | 365.75 | 359.025 | 224 |
| 1741023000 | 369.85 | 4.7 | 1.29 | 369.85 | 369.85 | 369.85 | 124 |
| 1740763800 | 365.15 | -5.08 | -1.37 | 365.35 | 366.3 | 365.15 | 123 |
| 1740677400 | 370.225 | -3.35 | -0.90 | 373 | 373 | 370.225 | 178 |
| 1740591000 | 373.575 | 4.9 | 1.33 | 373.6 | 374.05 | 373.575 | 488 |
| 1740504600 | 368.675 | -3.83 | -1.03 | 372 | 372 | 368.675 | 250 |
| 1740418200 | 372.5 | -4 | -1.06 | 371.6 | 372.5 | 371.6 | 240 |
| 1740159000 | 376.5 | -0.28 | -0.07 | 376.5 | 376.5 | 376.5 | 0 |
| 1740072600 | 376.775 | -0.95 | -0.25 | 376.775 | 376.775 | 376.775 | 0 |
| 1739986200 | 377.725 | -0.88 | -0.23 | 377.9 | 378 | 377.3 | 522 |
| 1739899800 | 378.6 | -0.2 | -0.05 | 378.65 | 379.45 | 378.6 | 292 |
| 1739813400 | 378.8 | 1.18 | 0.31 | 378.55 | 378.8 | 378.55 | 58 |
| 1739554200 | 377.625 | 1.82 | 0.49 | 377.625 | 377.625 | 377.625 | 0 |
| 1739467800 | 375.8 | 4.53 | 1.22 | 375 | 376.15 | 375 | 30 |
| 1739381400 | 371.275 | -1.9 | -0.51 | 373.6 | 373.6 | 370.3 | 50 |
| 1739295000 | 373.175 | 0.23 | 0.06 | 371.9 | 373.175 | 371.9 | 164 |
| 1739208600 | 372.95 | 1.95 | 0.53 | 372.35 | 372.95 | 372.35 | 16 |
| 1738949400 | 371 | -2.43 | -0.65 | 373.9 | 374.8 | 371 | 23 |
| 1738863000 | 373.425 | 2.6 | 0.70 | 373.425 | 373.425 | 373.425 | 0 |
| 1738776600 | 370.825 | 0.15 | 0.04 | 369.85 | 370.825 | 369.85 | 10 |
| 1738690200 | 370.675 | 3.25 | 0.88 | 370.675 | 370.675 | 370.675 | 0 |
| 1738603800 | 367.425 | -6.73 | -1.80 | 364.55 | 367.425 | 364.05 | 56 |
| 1738344600 | 374.15 | 2.27 | 0.61 | 373.45 | 374.15 | 373.45 | 36 |
| 1738258200 | 371.875 | 1.73 | 0.47 | 371.75 | 371.875 | 371.2 | 5 |
| 1738171800 | 370.15 | 1.35 | 0.37 | 371.5 | 371.5 | 370.15 | 2 |
| 1738085400 | 368.8 | 1.88 | 0.51 | 368.55 | 368.8872 | 368.55 | 48 |
| 1737999000 | 366.925 | -6.65 | -1.78 | 367.6 | 367.7 | 366.925 | 110 |
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
