Premium
Lyx Msci World (WLDD)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 371.87 | -0.07 | -0.02 | 371.87 | 371.87 | 371.87 | 0 |
| 1735061400 | 371.94 | 3.11 | 0.84 | 371.91 | 371.94 | 371.91 | 956 |
| 1734975000 | 368.83 | -1.14 | -0.31 | 370.07 | 370.07 | 368.26 | 363 |
| 1734715800 | 369.97 | 1.57 | 0.43 | 364.92 | 369.97 | 361.84 | 4726 |
| 1734629400 | 368.4 | -9.63 | -2.55 | 367.72 | 368.4 | 367.72 | 37 |
| 1734543000 | 378.03 | 0.31 | 0.08 | 377.99 | 378.2 | 377.99 | 316 |
| 1734456600 | 377.715 | -1.38 | -0.36 | 377.68 | 377.75 | 377.63 | 144 |
| 1734370200 | 379.09 | 1.27 | 0.34 | 379.09 | 379.09 | 379.09 | 0 |
| 1734111000 | 377.82 | -2.43 | -0.64 | 379.24 | 379.24 | 377.82 | 5 |
| 1734024600 | 380.245 | -0.5 | -0.13 | 380.48 | 380.48 | 380.245 | 328 |
| 1733938200 | 380.74 | 1.82 | 0.48 | 380.74 | 380.74 | 380.74 | 0 |
| 1733851800 | 378.92 | -8.09 | -2.09 | 379.5 | 379.7 | 378.92 | 9359 |
| 1733765400 | 387.01 | -0.99 | -0.25 | 388.35 | 388.35 | 387.01 | 2202 |
| 1733506200 | 387.995 | 0 | 0.00 | 387.06 | 388.0823 | 387.06 | 129 |
| 1733419800 | 387.99 | 1.19 | 0.31 | 387.81 | 387.99 | 387.56 | 340 |
| 1733333400 | 386.795 | 2.02 | 0.52 | 385.69 | 386.795 | 385.69 | 7317 |
| 1733247000 | 384.775 | 0.88 | 0.23 | 384.63 | 385.31 | 384.56 | 669 |
| 1733160600 | 383.9 | 0.61 | 0.16 | 382.38 | 384.03 | 382.38 | 3550 |
| 1732901400 | 383.29 | 1.34 | 0.35 | 382.07 | 383.29 | 382.06 | 178 |
| 1732815000 | 381.95 | 1.44 | 0.38 | 381.95 | 381.95 | 381.95 | 0 |
| 1732728600 | 380.505 | 0.07 | 0.02 | 381.18 | 381.4 | 380.505 | 1316 |
| 1732642200 | 380.43 | 0.11 | 0.03 | 380.46 | 380.59 | 380.11 | 2414 |
| 1732555800 | 380.32 | 2.34 | 0.62 | 380.46 | 380.46 | 380.32 | 16 |
| 1732296600 | 377.975 | 0.99 | 0.26 | 377.78 | 377.975 | 376.86 | 867 |
| 1732210200 | 376.99 | 3.84 | 1.03 | 374.93 | 377.09 | 374.25 | 2392 |
| 1732123800 | 373.15 | -1.95 | -0.52 | 373.79 | 374.01 | 373.15 | 399 |
| 1732037400 | 375.1 | -0.09 | -0.02 | 375.1 | 375.1 | 375.1 | 136 |
| 1731951000 | 375.19 | 1.47 | 0.39 | 375.19 | 375.19 | 373.27 | 30 |
| 1731691800 | 373.72 | -5.41 | -1.43 | 373.47 | 373.72 | 373.47 | 264 |
| 1731605400 | 379.125 | -0.08 | -0.02 | 379.125 | 379.125 | 379.125 | 0 |
| 1731519000 | 379.205 | 0.16 | 0.04 | 378.28 | 379.6 | 378.28 | 1943 |
| 1731432600 | 379.045 | -2.9 | -0.76 | 380.07 | 380.07 | 379.045 | 979 |
| 1731346200 | 381.94 | 1.38 | 0.36 | 381.93 | 381.94 | 381.93 | 263 |
| 1731087000 | 380.555 | 0.4 | 0.11 | 379.41 | 380.555 | 379.41 | 2143 |
| 1731000600 | 380.155 | 4.66 | 1.24 | 380.155 | 380.155 | 380.155 | 0 |
| 1730914200 | 375.495 | 5.08 | 1.37 | 377.35 | 377.35 | 375.495 | 4836 |
| 1730827800 | 370.41 | 2.03 | 0.55 | 369.99 | 370.41 | 369.99 | 271 |
| 1730741400 | 368.38 | -0.98 | -0.26 | 368.38 | 368.38 | 368.38 | 0 |
| 1730482200 | 369.355 | 2.05 | 0.56 | 366.84 | 370.04 | 366.84 | 8225 |
| 1730395800 | 367.305 | -6.39 | -1.71 | 366.49 | 367.305 | 366.49 | 4 |
| 1730309400 | 373.69 | 0.19 | 0.05 | 373.64 | 373.69 | 373.55 | 344 |
| 1730223000 | 373.5 | -0.58 | -0.15 | 373.66 | 373.66 | 373.5 | 267 |
| 1730136600 | 374.075 | 0.03 | 0.01 | 374.075 | 374.075 | 374.075 | 0 |
| 1729873800 | 374.04 | 2.01 | 0.54 | 374.04 | 374.04 | 374.04 | 0 |
| 1729787400 | 372.035 | 0.23 | 0.06 | 373.34 | 373.34 | 372.035 | 301 |
| 1729701000 | 371.805 | -2.5 | -0.67 | 371.805 | 371.805 | 371.805 | 0 |
| 1729614600 | 374.3 | -0.14 | -0.04 | 374.3 | 374.3 | 374.3 | 0 |
| 1729528200 | 374.44 | -2.61 | -0.69 | 376.53 | 376.55 | 374.44 | 607 |
| 1729269000 | 377.05 | 0.49 | 0.13 | 376.71 | 377.05 | 376.71 | 200 |
| 1729182600 | 376.56 | 1.91 | 0.51 | 376.56 | 376.56 | 376.56 | 0 |
| 1729096200 | 374.65 | -1.05 | -0.28 | 374.65 | 374.65 | 374.65 | 1892 |
| 1729009800 | 375.695 | -1.07 | -0.28 | 375.695 | 375.695 | 375.695 | 0 |
| 1728923400 | 376.765 | 1.75 | 0.47 | 375.13 | 376.765 | 375.13 | 10 |
| 1728664200 | 375.02 | 2.16 | 0.58 | 375.02 | 375.02 | 375.02 | 0 |
| 1728577800 | 372.86 | -0.16 | -0.04 | 372.86 | 372.86 | 372.86 | 0 |
| 1728491400 | 373.02 | 2.31 | 0.62 | 370.81 | 373.02 | 370.51 | 116 |
| 1728405000 | 370.715 | -0.56 | -0.15 | 370.24 | 370.715 | 370.24 | 538 |
| 1728318600 | 371.27 | 1.61 | 0.44 | 371.27 | 371.27 | 371.27 | 0 |
| 1728059400 | 369.66 | 0.77 | 0.21 | 369.66 | 369.66 | 369.66 | 0 |
| 1727973000 | 368.89 | -1.98 | -0.53 | 369.28 | 369.28 | 368.89 | 270 |
| 1727886600 | 370.87 | 0.75 | 0.20 | 370.87 | 370.87 | 370.87 | 0 |
| 1727800200 | 370.12 | -2.48 | -0.66 | 369.72 | 370.12 | 369.72 | 268 |
| 1727713800 | 372.595 | -1.69 | -0.45 | 372.595 | 372.595 | 372.595 | 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
