Premium
MSCI SWITZERDRN (BEWL39)
BOV
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 | 1.09 | 1.83966244726 | 59.25 | 60.34 | 59.15 | 510 | 59.15 | DR |
| 4 | 2.55 | 4.41252811905 | 57.79 | 60.34 | 57.79 | 105 | 59.14662239 | DR |
| 12 | 3.19 | 5.58180227472 | 57.15 | 60.34 | 55.74 | 66 | 58.21348521 | DR |
| 26 | 2.52 | 4.3583535109 | 57.82 | 60.34 | 54.49 | 169 | 57.61455761 | DR |
| 52 | 12.79 | 26.898002103 | 47.55 | 60.34 | 46 | 169 | 54.49008588 | DR |
| 156 | 10.58 | 21.2620578778 | 49.76 | 60.34 | 38.61 | 5653 | 44.43343187 | DR |
| 260 | 9.54 | 18.7795275591 | 50.8 | 60.86 | 38.61 | 4542 | 45.54525952 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740432540 | 59.15 | -0.04 | -0.07 | 59.25 | 59.25 | 59.15 | 510 |
| 1740173400 | 59.19 | 0 | 0.00 | 59.19 | 59.19 | 59.19 | 0 |
| 1740087000 | 59.19 | 0 | 0.00 | 59.19 | 59.19 | 59.19 | 0 |
| 1740000600 | 59.19 | 0 | 0.00 | 59.19 | 59.19 | 59.19 | 0 |
| 1739914200 | 59.19 | 0 | 0.00 | 59.19 | 59.19 | 59.19 | 0 |
| 1739827800 | 59.19 | -0.17 | -0.29 | 59.19 | 59.19 | 59.19 | 13 |
| 1739568540 | 59.36 | 0 | 0.00 | 59.36 | 59.36 | 59.36 | 0 |
| 1739482140 | 59.36 | 1.57 | 2.72 | 59.2 | 59.36 | 59.2 | 2 |
| 1739395800 | 57.79 | 0 | 0.00 | 57.79 | 57.79 | 57.79 | 0 |
| 1739309400 | 57.79 | 0 | 0.00 | 57.79 | 57.79 | 57.79 | 1 |
| 1739222940 | 57.79 | 0 | 0.00 | 57.79 | 57.79 | 57.79 | 0 |
| 1738963740 | 57.79 | 0 | 0.00 | 57.79 | 57.79 | 57.79 | 0 |
| 1738877340 | 57.79 | 0.27 | 0.47 | 57.79 | 57.79 | 57.79 | 1 |
| 1738790940 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 0 |
| 1738704540 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 0 |
| 1738618140 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 0 |
| 1738358940 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 0 |
| 1738272540 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 0 |
| 1738186140 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 0 |
| 1738099740 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 0 |
| 1738013340 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 35 |
| 1737754200 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 0 |
| 1737667800 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 0 |
| 1737581400 | 57.52 | -0.67 | -1.15 | 57.48 | 57.53 | 57.48 | 42 |
| 1737495000 | 58.19 | 0.71 | 1.24 | 58.19 | 58.19 | 58.19 | 4 |
| 1737408600 | 57.48 | 0 | 0.00 | 57.48 | 57.48 | 57.48 | 0 |
| 1737149400 | 57.48 | 1.08 | 1.91 | 57.48 | 57.48 | 57.48 | 4 |
| 1737062940 | 56.4 | 0 | 0.00 | 56.4 | 56.4 | 56.4 | 0 |
| 1736976540 | 56.4 | 0.66 | 1.18 | 56.4 | 56.4 | 56.4 | 10 |
| 1736890140 | 55.74 | 0 | 0.00 | 55.74 | 55.74 | 55.74 | 0 |
| 1736803740 | 55.74 | -1.78 | -3.09 | 55.74 | 55.74 | 55.74 | 20 |
| 1736544540 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 0 |
| 1736458140 | 57.52 | 0 | 0.00 | 57.52 | 57.52 | 57.52 | 0 |
| 1736371740 | 57.52 | 0.28 | 0.49 | 57.57 | 57.57 | 57.52 | 45 |
| 1736285400 | 57.24 | 0 | 0.00 | 57.06 | 57.24 | 57.06 | 2 |
| 1736198940 | 57.24 | 0 | 0.00 | 57.24 | 57.24 | 57.24 | 0 |
| 1735939740 | 57.24 | -0.42 | -0.73 | 57.24 | 57.24 | 57.24 | 15 |
| 1735853340 | 57.66 | 0 | 0.00 | 57.66 | 57.66 | 57.66 | 0 |
| 1735594140 | 57.66 | 0 | 0.00 | 57.66 | 57.66 | 57.66 | 0 |
| 1735334940 | 57.66 | 0 | 0.00 | 57.66 | 57.66 | 57.66 | 40 |
| 1735248540 | 57.66 | 1.65 | 2.95 | 58 | 58 | 57.48 | 511 |
| 1734989400 | 56.01 | 0 | 0.00 | 56.01 | 56.01 | 56.01 | 0 |
| 1734730200 | 56.01 | -1.05 | -1.84 | 56.01 | 56.01 | 56.01 | 10 |
| 1734643740 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1734557340 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1734470940 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1734384540 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 1 |
| 1734125400 | 57.06 | 0 | 0.00 | 57.06 | 57.06 | 57.06 | 0 |
| 1734039000 | 57.06 | -0.6 | -1.04 | 57.06 | 57.06 | 57.06 | 10 |
| 1733952540 | 57.66 | 0 | 0.00 | 57.66 | 57.66 | 57.66 | 0 |
| 1733866140 | 57.66 | 0.13 | 0.23 | 57.15 | 57.83 | 57.15 | 17 |
| 1733779740 | 57.53 | 0 | 0.00 | 57.53 | 57.53 | 57.53 | 0 |
| 1733520540 | 57.53 | 0 | 0.00 | 57.53 | 57.53 | 57.53 | 0 |
| 1733434140 | 57.53 | 0 | 0.00 | 57.53 | 57.53 | 57.53 | 0 |
| 1733347740 | 57.53 | 0 | 0.00 | 57.53 | 57.53 | 57.53 | 0 |
| 1733261340 | 57.53 | 0 | 0.00 | 57.53 | 57.53 | 57.53 | 0 |
| 1733174940 | 57.53 | 0 | 0.00 | 57.53 | 57.53 | 57.53 | 0 |
| 1732915740 | 57.53 | 0.95 | 1.68 | 58.37 | 58.37 | 57.53 | 36 |
| 1732829400 | 56.58 | 0.08 | 0.14 | 56.58 | 56.58 | 56.58 | 420 |
| 1732743000 | 56.5 | 1.42 | 2.58 | 55.48 | 56.5 | 55.48 | 2 |
| 1732656540 | 55.08 | 0 | 0.00 | 55.08 | 55.08 | 55.08 | 0 |
| 1732570140 | 55.08 | 0.59 | 1.08 | 55.09 | 55.09 | 55.08 | 10 |
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
