Premium
Ishr Msci Wld-i (IDWR)
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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 78.335 | 0.4 | 0.52 | 77.86 | 79.865 | 77.68 | 21269 |
| 1730395800 | 77.93 | -1.34 | -1.69 | 78.44 | 78.89 | 77.685 | 10903 |
| 1730309400 | 79.27 | 0.06 | 0.08 | 79.37 | 79.42 | 78.795 | 5712 |
| 1730223000 | 79.21 | -0.11 | -0.14 | 79.21 | 79.56 | 78.61 | 123818 |
| 1730136600 | 79.32 | -0.05 | -0.06 | 79.39 | 79.445 | 79.15 | 36693 |
| 1729873800 | 79.37 | 0.43 | 0.54 | 79.03 | 79.62 | 78.975 | 36166 |
| 1729787400 | 78.94 | 0.06 | 0.08 | 79.04 | 80.045 | 77.785 | 7291 |
| 1729701000 | 78.88 | -0.44 | -0.55 | 79.32 | 79.465 | 78.855 | 33434 |
| 1729614600 | 79.315 | -0.01 | -0.01 | 79.19 | 79.405 | 79.11 | 1627 |
| 1729528200 | 79.32 | -0.58 | -0.73 | 79.87 | 79.975 | 79.295 | 36855 |
| 1729269000 | 79.9 | 0.07 | 0.08 | 79.78 | 79.93 | 79.735 | 8574 |
| 1729182600 | 79.835 | 0.43 | 0.55 | 79.64 | 80.225 | 78.025 | 4609 |
| 1729096200 | 79.4 | -0.26 | -0.32 | 79.31 | 79.505 | 79.195 | 3843 |
| 1729009800 | 79.655 | -0.24 | -0.29 | 80.02 | 80.06 | 79.425 | 14729 |
| 1728923400 | 79.89 | 0.41 | 0.51 | 79.44 | 79.985 | 79.43 | 37435 |
| 1728664200 | 79.485 | 0.39 | 0.49 | 79.02 | 79.595 | 77.73 | 2413 |
| 1728577800 | 79.1 | 0.03 | 0.04 | 79.13 | 79.885 | 78.605 | 8113 |
| 1728491400 | 79.065 | 0.45 | 0.58 | 78.55 | 79.08 | 78.46 | 9065 |
| 1728405000 | 78.61 | -0.12 | -0.15 | 78.19 | 78.69 | 78.045 | 72855 |
| 1728318600 | 78.73 | 0.28 | 0.36 | 78.45 | 78.81 | 78.415 | 2051 |
| 1728059400 | 78.45 | 0.2 | 0.26 | 78.45 | 79.765 | 77.555 | 63207 |
| 1727973000 | 78.25 | -0.39 | -0.50 | 78.42 | 78.615 | 77.61 | 104081 |
| 1727886600 | 78.64 | 0.17 | 0.21 | 78.52 | 78.68 | 78.125 | 18934 |
| 1727800200 | 78.475 | -0.48 | -0.60 | 79.26 | 79.76 | 78.26 | 8331 |
| 1727713800 | 78.95 | -0.4 | -0.50 | 79.06 | 79.215 | 78.83 | 5732 |
| 1727454600 | 79.35 | 0.19 | 0.24 | 79.13 | 79.565 | 77.42 | 4390 |
| 1727368200 | 79.16 | 0.39 | 0.50 | 79.39 | 79.785 | 79.04 | 2271 |
| 1727281800 | 78.77 | 0.07 | 0.09 | 78.64 | 78.95 | 78.47 | 13269 |
| 1727195400 | 78.7 | 0.13 | 0.17 | 78.71 | 78.86 | 78.37 | 51289 |
| 1727109000 | 78.57 | 0.5 | 0.64 | 78.44 | 78.75 | 78.035 | 6801 |
| 1726849800 | 78.07 | -0.51 | -0.64 | 78.51 | 78.6 | 77.92 | 7903 |
| 1726763400 | 78.575 | 1.22 | 1.58 | 78.27 | 79.015 | 76.83 | 19203 |
| 1726677000 | 77.355 | -0.37 | -0.47 | 77.54 | 77.565 | 77.29 | 4027 |
| 1726590600 | 77.72 | 0.47 | 0.60 | 77.82 | 77.915 | 77.69 | 6444 |
| 1726504200 | 77.255 | -0.09 | -0.11 | 77.47 | 77.525 | 77.155 | 14152 |
| 1726245000 | 77.34 | 0.85 | 1.11 | 77.09 | 77.45 | 76.995 | 24245 |
| 1726158600 | 76.49 | 1.41 | 1.88 | 76.5 | 77.235 | 75.74 | 39329 |
| 1726072200 | 75.08 | -0.47 | -0.62 | 75.56 | 76.685 | 74.68 | 24880 |
| 1725985800 | 75.55 | 0.08 | 0.11 | 75.39 | 75.77 | 75.315 | 4838 |
| 1725899400 | 75.47 | 0.42 | 0.56 | 75.19 | 75.655 | 75.155 | 89683 |
| 1725640200 | 75.05 | -0.85 | -1.12 | 75.84 | 76.81 | 74.89 | 1870 |
| 1725553800 | 75.9 | -0.53 | -0.69 | 76.11 | 77.14 | 75.815 | 1695 |
| 1725467400 | 76.43 | -0.61 | -0.79 | 75.98 | 77.115 | 75.665 | 63433 |
| 1725381000 | 77.04 | -1.01 | -1.29 | 77.67 | 77.705 | 76.7 | 9980 |
| 1725294600 | 78.05 | 0.52 | 0.67 | 77.91 | 78.095 | 77.63 | 1374 |
| 1725035400 | 77.53 | -0.36 | -0.46 | 77.72 | 78.035 | 77.525 | 5913 |
| 1724949000 | 77.89 | 0.48 | 0.62 | 77.37 | 78.455 | 76.755 | 5322 |
| 1724862600 | 77.41 | -0.28 | -0.36 | 77.84 | 77.89 | 77.345 | 9023 |
| 1724776200 | 77.69 | -0.16 | -0.21 | 77.71 | 77.84 | 77.395 | 5394 |
| 1724430600 | 77.85 | 0.56 | 0.72 | 77.27 | 78.035 | 77.19 | 15690 |
| 1724344200 | 77.29 | -0.06 | -0.08 | 77.51 | 78.58 | 77.25 | 26470 |
| 1724257800 | 77.35 | 0.36 | 0.47 | 77.18 | 77.545 | 77.13 | 6431 |
| 1724171400 | 76.99 | 0.06 | 0.08 | 77.29 | 77.375 | 76.95 | 15243 |
| 1724085000 | 76.93 | 0.7 | 0.92 | 76.38 | 76.935 | 76.355 | 41121 |
| 1723825800 | 76.23 | 0.19 | 0.25 | 76.35 | 76.355 | 75.875 | 12093 |
| 1723739400 | 76.04 | 1.04 | 1.39 | 75.23 | 76.395 | 73.26 | 10414 |
| 1723653000 | 75 | 0.65 | 0.87 | 74.73 | 75.835 | 73.055 | 16502 |
| 1723566600 | 74.35 | 0.86 | 1.18 | 73.78 | 74.845 | 72.61 | 6154 |
| 1723480200 | 73.485 | 0.14 | 0.20 | 73.56 | 73.84 | 73.25 | 18647 |
| 1723221000 | 73.34 | 0.47 | 0.64 | 73.18 | 73.58 | 72.86 | 36766 |
| 1723134600 | 72.87 | -0.14 | -0.19 | 71.99 | 72.955 | 71.195 | 6595 |
| 1723048200 | 73.01 | 1.03 | 1.43 | 72.34 | 73.255 | 72.18 | 29148 |
| 1722961800 | 71.98 | 0.45 | 0.64 | 71.82 | 72.34 | 71.23 | 117956 |
| 1722875400 | 71.525 | -1.38 | -1.89 | 71.15 | 74.27 | 67.535 | 14717 |
| 1722616200 | 72.9 | -2.21 | -2.94 | 73.99 | 74.985 | 72.725 | 15044 |
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
