Premium
Amundi Msci Wrd (CW8G)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 47222.5 | 150 | 0.32 | 46520 | 47222.5 | 46520 | 81 |
| 1734629400 | 47072.5 | -685 | -1.43 | 47072.5 | 47072.5 | 47072.5 | 10 |
| 1734543000 | 47757.5 | 85 | 0.18 | 47757.5 | 47757.5 | 47757.5 | 9 |
| 1734456600 | 47672.5 | -257.5 | -0.54 | 47760 | 47760 | 47672.5 | 10 |
| 1734370200 | 47930 | -70 | -0.15 | 47930 | 47930 | 47930 | 1 |
| 1734111000 | 48000 | -30 | -0.06 | 48180 | 48180 | 48000 | 1401 |
| 1734024600 | 48030 | 120 | 0.25 | 48030 | 48030 | 48030 | 0 |
| 1733938200 | 47910 | 202.5 | 0.42 | 47910 | 47910 | 47910 | 0 |
| 1733851800 | 47707.5 | -95 | -0.20 | 47820 | 47820 | 47707.5 | 4 |
| 1733765400 | 47802.5 | -250 | -0.52 | 48060 | 48075 | 47802.5 | 326 |
| 1733506200 | 48052.5 | 25 | 0.05 | 47885 | 48052.5 | 47885 | 378 |
| 1733419800 | 48027.5 | -10 | -0.02 | 48027.5 | 48027.5 | 48027.5 | 0 |
| 1733333400 | 48037.5 | 30 | 0.06 | 48037.5 | 48037.5 | 48037.5 | 93 |
| 1733247000 | 48007.5 | 57.5 | 0.12 | 48007.5 | 48007.5 | 48007.5 | 0 |
| 1733160600 | 47950 | 290 | 0.61 | 47950 | 47950 | 47950 | 30 |
| 1732901400 | 47660 | 80 | 0.17 | 47660 | 47660 | 47660 | 0 |
| 1732815000 | 47580 | 162.5 | 0.34 | 47580 | 47580 | 47580 | 0 |
| 1732728600 | 47417.5 | -497.5 | -1.04 | 47780 | 47780 | 47417.5 | 166 |
| 1732642200 | 47915 | 47.5 | 0.10 | 47835 | 47915 | 47775 | 74 |
| 1732555800 | 47867.5 | 137.5 | 0.29 | 47825 | 47870 | 47825 | 114 |
| 1732296600 | 47730 | 472.5 | 1.00 | 47480 | 47730 | 47475 | 141 |
| 1732210200 | 47257.5 | 645 | 1.38 | 47170 | 47257.5 | 47170 | 170 |
| 1732123800 | 46612.5 | -120 | -0.26 | 46612.5 | 46612.5 | 46612.5 | 0 |
| 1732037400 | 46732.5 | -80 | -0.17 | 46732.5 | 46732.5 | 46732.5 | 0 |
| 1731951000 | 46812.5 | 117.5 | 0.25 | 46812.5 | 46812.5 | 46812.5 | 0 |
| 1731691800 | 46695 | -402.5 | -0.85 | 46695 | 46695 | 46695 | 0 |
| 1731605400 | 47097.5 | 5 | 0.01 | 47097.5 | 47097.5 | 47097.5 | 0 |
| 1731519000 | 47092.5 | 117.5 | 0.25 | 47092.5 | 47092.5 | 47092.5 | 0 |
| 1731432600 | 46975 | 130 | 0.28 | 46975 | 46975 | 46975 | 0 |
| 1731346200 | 46845 | 345 | 0.74 | 46845 | 46845 | 46845 | 9 |
| 1731087000 | 46500 | 260 | 0.56 | 46500 | 46500 | 46500 | 2 |
| 1731000600 | 46240 | 197.5 | 0.43 | 46240 | 46240 | 46240 | 0 |
| 1730914200 | 46042.5 | 1 | 2.36 | 46240 | 46265 | 46042.5 | 310 |
| 1730827800 | 44982.5 | 80 | 0.18 | 44780 | 44982.5 | 44770 | 263 |
| 1730741400 | 44902.5 | -142.5 | -0.32 | 44902.5 | 44902.5 | 44902.5 | 0 |
| 1730482200 | 45045 | -32.5 | -0.07 | 45045 | 45045 | 45045 | 0 |
| 1730395800 | 45077.5 | -307.5 | -0.68 | 45077.5 | 45077.5 | 45077.5 | 0 |
| 1730309400 | 45385 | -10 | -0.02 | 45465 | 45465 | 45385 | 48 |
| 1730223000 | 45395 | -120 | -0.26 | 45395 | 45395 | 45395 | 0 |
| 1730136600 | 45515 | 7.5 | 0.02 | 45515 | 45515 | 45515 | 0 |
| 1729873800 | 45507.5 | 167.5 | 0.37 | 45490 | 45507.5 | 45490 | 5 |
| 1729787400 | 45340 | -42.5 | -0.09 | 45480 | 45480 | 45340 | 24 |
| 1729701000 | 45382.5 | -170 | -0.37 | 45382.5 | 45382.5 | 45382.5 | 0 |
| 1729614600 | 45552.5 | 40 | 0.09 | 45515 | 45552.5 | 45515 | 20 |
| 1729528200 | 45512.5 | -155 | -0.34 | 45512.5 | 45512.5 | 45512.5 | 0 |
| 1729269000 | 45667.5 | -62.5 | -0.14 | 45570 | 45667.5 | 45565 | 120 |
| 1729182600 | 45730 | 220 | 0.48 | 45770 | 45770 | 45730 | 20 |
| 1729096200 | 45510 | 182.5 | 0.40 | 45330 | 45510 | 45330 | 20 |
| 1729009800 | 45327.5 | -287.5 | -0.63 | 45685 | 45685 | 45327.5 | 20 |
| 1728923400 | 45615 | 310 | 0.68 | 45615 | 45615 | 45615 | 8 |
| 1728664200 | 45305 | 160 | 0.35 | 45090 | 45305 | 45085 | 60 |
| 1728577800 | 45145 | 140 | 0.31 | 45040 | 45155 | 45015 | 261 |
| 1728491400 | 45005 | 232.5 | 0.52 | 44920 | 45025 | 44920 | 1554 |
| 1728405000 | 44772.5 | -67.5 | -0.15 | 44585 | 44772.5 | 44585 | 6 |
| 1728318600 | 44840 | 230 | 0.52 | 44840 | 44840 | 44840 | 26 |
| 1728059400 | 44610 | 165 | 0.37 | 44610 | 44610 | 44610 | 0 |
| 1727973000 | 44445 | 282.5 | 0.64 | 44445 | 44445 | 44445 | 0 |
| 1727886600 | 44162.5 | 127.5 | 0.29 | 43970 | 44175 | 43970 | 80 |
| 1727800200 | 44035 | 125 | 0.28 | 44035 | 44035 | 44035 | 0 |
| 1727713800 | 43910 | -222.5 | -0.50 | 43910 | 43910 | 43910 | 1 |
| 1727454600 | 44132.5 | 175 | 0.40 | 44132.5 | 44132.5 | 44132.5 | 0 |
| 1727368200 | 43957.5 | 22.5 | 0.05 | 43957.5 | 43957.5 | 43957.5 | 0 |
| 1727281800 | 43935 | 140 | 0.32 | 43935 | 43935 | 43935 | 0 |
| 1727195400 | 43795 | -55 | -0.13 | 43795 | 43795 | 43795 | 0 |
| 1727109000 | 43850 | 20 | 0.05 | 43885 | 43885 | 43850 | 635 |
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
