Premium
Inv Msci World (MXWS)
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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 9672 | -3.5 | -0.04 | 9672 | 9672 | 9672 | 711 |
| 1739899800 | 9675.5 | -51.5 | -0.53 | 9652 | 9685 | 9641.5 | 2845 |
| 1739813400 | 9727 | 86.5 | 0.90 | 9672 | 9732 | 9614 | 4853 |
| 1739554200 | 9640.5 | -14 | -0.15 | 9677 | 9719 | 9613.5 | 2645 |
| 1739467800 | 9654.5 | 24.5 | 0.25 | 9670 | 9681 | 9649.5 | 3910 |
| 1739381400 | 9630 | -48.5 | -0.50 | 9658 | 9750 | 9567 | 1006 |
| 1739295000 | 9678.5 | -78 | -0.80 | 9706 | 9764 | 9645 | 1478 |
| 1739208600 | 9756.5 | 110 | 1.14 | 9656 | 9756.5 | 9642 | 695 |
| 1738949400 | 9646.5 | -33.5 | -0.35 | 9689 | 9749 | 9561 | 3418 |
| 1738863000 | 9680 | 129.5 | 1.36 | 9671 | 9754.5 | 9653 | 9100 |
| 1738776600 | 9550.5 | -16.5 | -0.17 | 9500 | 9637 | 9437.5 | 2804 |
| 1738690200 | 9567 | 26.5 | 0.28 | 9542 | 9641 | 9403.5 | 1557 |
| 1738603800 | 9540.5 | -165.5 | -1.71 | 9526 | 9583.5 | 9435 | 9868 |
| 1738344600 | 9706 | 86.5 | 0.90 | 9712 | 9840 | 9660.5 | 2294 |
| 1738258200 | 9619.5 | 17.5 | 0.18 | 9620 | 9744.5 | 9567 | 822 |
| 1738171800 | 9602 | 23 | 0.24 | 9633 | 9660.5 | 9514 | 3779 |
| 1738085400 | 9579 | 92.5 | 0.98 | 9546 | 9689 | 9510 | 5826 |
| 1737999000 | 9486.5 | -165 | -1.71 | 9523 | 9640.5 | 9381 | 25519 |
| 1737739800 | 9651.5 | -72 | -0.74 | 9717 | 9829 | 9630.5 | 4864 |
| 1737653400 | 9723.5 | -6 | -0.06 | 9718 | 9790.5 | 9657 | 8489 |
| 1737567000 | 9729.5 | 89 | 0.92 | 9691 | 9753 | 9655.5 | 1229 |
| 1737480600 | 9640.5 | -0.5 | -0.01 | 9662 | 9667.5 | 9630.5 | 5314 |
| 1737394200 | 9641 | -55.5 | -0.57 | 9665 | 9745 | 9573.5 | 2343 |
| 1737135000 | 9696.5 | 126 | 1.32 | 9612 | 9721 | 9499 | 30606 |
| 1737048600 | 9570.5 | 47 | 0.49 | 9601 | 9662 | 9507 | 19657 |
| 1736962200 | 9523.5 | 126 | 1.34 | 9422 | 9530 | 9368 | 9683 |
| 1736875800 | 9397.5 | 33 | 0.35 | 9420 | 9496 | 9329 | 4980 |
| 1736789400 | 9364.5 | -16.5 | -0.18 | 9390 | 9409.5 | 9301 | 3037 |
| 1736530200 | 9381 | -69 | -0.73 | 9438 | 9466.5 | 9278.5 | 3285 |
| 1736443800 | 9450 | 50.5 | 0.54 | 9495 | 9495 | 9334.5 | 642 |
| 1736357400 | 9399.5 | 26 | 0.28 | 9391 | 9438.5 | 9281.5 | 5818 |
| 1736271000 | 9373.5 | -52.5 | -0.56 | 9350 | 9439 | 9305 | 22159 |
| 1736184600 | 9426 | 75 | 0.80 | 9374 | 9450 | 9320 | 3021 |
| 1735925400 | 9351 | -9 | -0.10 | 9327 | 9431 | 9280.5 | 6079 |
| 1735839000 | 9360 | 82 | 0.88 | 9271 | 9468 | 9240 | 32446 |
| 1735666200 | 9278 | 24.5 | 0.26 | 9255 | 9294.5 | 9231 | 2414 |
| 1735579800 | 9253.5 | -37.5 | -0.40 | 9286 | 9308 | 9170 | 5160 |
| 1735320600 | 9291 | -28.5 | -0.31 | 9381 | 9392.5 | 9234 | 2144 |
| 1735061400 | 9319.5 | 44 | 0.47 | 9333 | 9333 | 9312 | 296 |
| 1734975000 | 9275.5 | 17 | 0.18 | 9272 | 9317 | 9198 | 658 |
| 1734715800 | 9258.5 | 27 | 0.29 | 9122 | 9287.5 | 9073 | 6874 |
| 1734629400 | 9231.5 | -131.5 | -1.40 | 9168 | 9255 | 9122 | 3593 |
| 1734543000 | 9363 | 18 | 0.19 | 9354 | 9396.5 | 9326 | 1485 |
| 1734456600 | 9345 | -51.5 | -0.55 | 9360 | 9398 | 9295.5 | 13760 |
| 1734370200 | 9396.5 | -9.5 | -0.10 | 9415 | 9457.5 | 9376.5 | 1615 |
| 1734111000 | 9406 | -5 | -0.05 | 9443 | 9455 | 9387 | 3174 |
| 1734024600 | 9411 | 22.5 | 0.24 | 9384 | 9429 | 9372.5 | 7273 |
| 1733938200 | 9388.5 | 39.5 | 0.42 | 9344 | 9441 | 9287.5 | 150 |
| 1733851800 | 9349 | -20 | -0.21 | 9362 | 9386.5 | 9324.5 | 7164 |
| 1733765400 | 9369 | -54 | -0.57 | 9444 | 9455.5 | 9329 | 2838 |
| 1733506200 | 9423 | -7.5 | -0.08 | 9388 | 9521.5 | 9344 | 4076 |
| 1733419800 | 9430.5 | 9.5 | 0.10 | 9425 | 9488 | 9300.5 | 548 |
| 1733333400 | 9421 | 6.5 | 0.07 | 9421 | 9522.5 | 9385 | 4965 |
| 1733247000 | 9414.5 | 13 | 0.14 | 9416 | 9443.5 | 9368.5 | 19337 |
| 1733160600 | 9401.5 | 56.5 | 0.60 | 9338 | 9477 | 9286.5 | 5634 |
| 1732901400 | 9345 | 21 | 0.23 | 9322 | 9391.5 | 9264.5 | 17218 |
| 1732815000 | 9324 | 27.5 | 0.30 | 9334 | 9354 | 9302.5 | 324 |
| 1732728600 | 9296.5 | -92.5 | -0.99 | 9331 | 9356 | 9222 | 3045 |
| 1732642200 | 9389 | -43 | -0.46 | 9354 | 9420 | 9252 | 1440 |
| 1732555800 | 9432 | 81 | 0.87 | 9368 | 9456 | 9315 | 8628 |
| 1732296600 | 9351 | 92.5 | 1.00 | 9302 | 9456 | 9217.5 | 3129 |
| 1732210200 | 9258.5 | 125 | 1.37 | 9186 | 9286.5 | 9137 | 2667 |
| 1732123800 | 9133.5 | -24.5 | -0.27 | 9189 | 9211 | 9108 | 2800 |
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
