Premium
S&PASX 200 A REIT Equal Weight Index (XAE)
ASX
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 | -4 | -0.312061163988 | 1281.8 | 1306.5 | 1275.4 | 0 | 0 | IX |
| 4 | 15.9 | 1.26000475473 | 1261.9 | 1306.5 | 1226 | 0 | 0 | IX |
| 12 | -11.8 | -0.915012406948 | 1289.6 | 1350.3 | 1226 | 0 | 0 | IX |
| 26 | -13.3 | -1.03012934707 | 1291.1 | 1411.3 | 1221.3 | 0 | 0 | IX |
| 52 | 70.5 | 5.83947651785 | 1207.3 | 1411.3 | 1173.6 | 0 | 0 | IX |
| 156 | -203.4 | -13.7321091007 | 1481.2 | 1532.7 | 993 | 0 | 0 | IX |
| 260 | -295.8 | -18.7976614133 | 1573.6 | 1652.2 | 880.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 1301.8 | 10.7 | 0.83 | 1291.1 | 1306.5 | 1291.1 | 0 |
| 1738214100 | 1291.1 | -4.5 | -0.35 | 1295.6 | 1296.1 | 1286.5 | 0 |
| 1738127700 | 1295.6 | 17.4 | 1.36 | 1278.2 | 1303.4 | 1278.2 | 0 |
| 1738041300 | 1278.2 | -3.6 | -0.28 | 1281.8 | 1294.6 | 1278.2 | 0 |
| 1737695700 | 1281.8 | 12.3 | 0.97 | 1269.5 | 1284.2 | 1269.5 | 0 |
| 1737609300 | 1269.5 | -12.7 | -0.99 | 1282.2 | 1282.9 | 1266.9 | 0 |
| 1737522900 | 1282.2 | -4.3 | -0.33 | 1286.5 | 1294.5 | 1282.2 | 0 |
| 1737436500 | 1286.5 | -0.8 | -0.06 | 1287.3 | 1298.9 | 1286 | 0 |
| 1737350100 | 1287.3 | 12 | 0.94 | 1275.3 | 1288.4 | 1275.3 | 0 |
| 1737090900 | 1275.3 | -3.9 | -0.30 | 1279.2 | 1289.9 | 1275.3 | 0 |
| 1737004500 | 1279.2 | 20.1 | 1.60 | 1259.1 | 1285.9 | 1259.1 | 0 |
| 1736918100 | 1259.1 | 4.5 | 0.36 | 1254.6 | 1269.4 | 1253.1 | 0 |
| 1736831700 | 1254.6 | 26.5 | 2.16 | 1228.1 | 1254.6 | 1228.1 | 0 |
| 1736745300 | 1228.1 | -19.5 | -1.56 | 1247.6 | 1247.6 | 1226 | 0 |
| 1736486100 | 1247.6 | -2.8 | -0.22 | 1250.4 | 1252.8 | 1243.5 | 0 |
| 1736399700 | 1250.4 | -5.3 | -0.42 | 1255.7 | 1255.7 | 1245.9 | 0 |
| 1736313300 | 1255.7 | -12.4 | -0.98 | 1268.1 | 1268.1 | 1254.8 | 0 |
| 1736226900 | 1268.1 | 5.2 | 0.41 | 1262.9 | 1270.7 | 1260.1 | 0 |
| 1736140500 | 1262.9 | 1 | 0.08 | 1261.9 | 1273.7 | 1261 | 0 |
| 1735881300 | 1261.9 | 12.6 | 1.01 | 1249.3 | 1266.4 | 1249 | 0 |
| 1735794900 | 1249.3 | 13.8 | 1.12 | 1235.5 | 1250.2 | 1235.5 | 0 |
| 1735617660 | 1235.5 | -20.2 | -1.61 | 1255.7 | 1258.6 | 1235.5 | 0 |
| 1735535700 | 1255.7 | -29.4 | -2.29 | 1285.1 | 1285.1 | 1252.8 | 0 |
| 1735276500 | 1285.1 | 4.4 | 0.34 | 1280.7 | 1286.2 | 1274.9 | 0 |
| 1735014060 | 1280.7 | 12.9 | 1.02 | 1267.8 | 1280.7 | 1265.9 | 0 |
| 1734930900 | 1267.8 | 21.4 | 1.72 | 1246.4 | 1268.7 | 1246.4 | 0 |
| 1734671700 | 1246.4 | -6.5 | -0.52 | 1252.9 | 1252.9 | 1243.6 | 0 |
| 1734585300 | 1252.9 | -13.5 | -1.07 | 1266.4 | 1266.4 | 1243.8 | 0 |
| 1734498900 | 1266.4 | 8.1 | 0.64 | 1258.3 | 1278.2 | 1258.3 | 0 |
| 1734412500 | 1258.3 | 12.6 | 1.01 | 1245.7 | 1261.2 | 1245.2 | 0 |
| 1734326100 | 1245.7 | -10.3 | -0.82 | 1256 | 1258.1 | 1245.7 | 0 |
| 1734066900 | 1256 | -2.3 | -0.18 | 1258.3 | 1259 | 1251.1 | 0 |
| 1733980500 | 1258.3 | -13.5 | -1.06 | 1271.8 | 1274.9 | 1257.6 | 0 |
| 1733894100 | 1271.8 | 5.7 | 0.45 | 1266.1 | 1273.4 | 1263.4 | 0 |
| 1733807700 | 1266.1 | -8.6 | -0.67 | 1274.7 | 1282.2 | 1252.9 | 0 |
| 1733721300 | 1274.7 | -19.5 | -1.51 | 1294.2 | 1295.4 | 1273.8 | 0 |
| 1733462100 | 1294.2 | -9.8 | -0.75 | 1304 | 1309.6 | 1291.6 | 0 |
| 1733375700 | 1304 | -11.1 | -0.84 | 1315.1 | 1325.7 | 1301.5 | 0 |
| 1733289300 | 1315.1 | -16.7 | -1.25 | 1331.8 | 1332.1 | 1305 | 0 |
| 1733202900 | 1331.8 | 1.7 | 0.13 | 1330.1 | 1337.9 | 1330.1 | 0 |
| 1733116500 | 1330.1 | 1.2 | 0.09 | 1328.9 | 1337.7 | 1328.9 | 0 |
| 1732857300 | 1328.9 | -11.8 | -0.88 | 1340.7 | 1340.9 | 1328.9 | 0 |
| 1732770900 | 1340.7 | -0.1 | -0.01 | 1340.8 | 1350.3 | 1336.6 | 0 |
| 1732684500 | 1340.8 | 5.7 | 0.43 | 1335.1 | 1342.2 | 1333 | 0 |
| 1732598100 | 1335.1 | 5.2 | 0.39 | 1329.9 | 1342.7 | 1329.9 | 0 |
| 1732511700 | 1329.9 | 20.1 | 1.53 | 1309.8 | 1337.3 | 1309.8 | 0 |
| 1732252500 | 1309.8 | 11.6 | 0.89 | 1298.2 | 1316.2 | 1298.2 | 0 |
| 1732166100 | 1298.2 | -3.7 | -0.28 | 1301.9 | 1307.1 | 1297.1 | 0 |
| 1732079700 | 1301.9 | -17.1 | -1.30 | 1319 | 1320.5 | 1298.2 | 0 |
| 1731993300 | 1319 | 12.6 | 0.96 | 1306.4 | 1331 | 1306.4 | 0 |
| 1731906900 | 1306.4 | 3.7 | 0.28 | 1302.7 | 1309.1 | 1300.1 | 0 |
| 1731647700 | 1302.7 | 3.4 | 0.26 | 1299.3 | 1312.9 | 1299.3 | 0 |
| 1731561300 | 1299.3 | 3.5 | 0.27 | 1295.8 | 1301.3 | 1293.4 | 0 |
| 1731474900 | 1295.8 | -11.7 | -0.89 | 1307.5 | 1307.5 | 1290.2 | 0 |
| 1731388500 | 1307.5 | 14.7 | 1.14 | 1292.8 | 1308.8 | 1292.5 | 0 |
| 1731302100 | 1292.8 | 3.2 | 0.25 | 1289.6 | 1299.5 | 1289.6 | 0 |
| 1731042900 | 1289.6 | 13.6 | 1.07 | 1276 | 1295.4 | 1276 | 0 |
| 1730956500 | 1276 | -23.5 | -1.81 | 1299.5 | 1299.7 | 1268.2 | 0 |
| 1730870100 | 1299.5 | -3.4 | -0.26 | 1302.9 | 1314.6 | 1299.5 | 0 |
| 1730783700 | 1302.9 | 1.7 | 0.13 | 1301.2 | 1305.6 | 1298.9 | 0 |
| 1730697300 | 1301.2 | 3.9 | 0.30 | 1297.3 | 1310.4 | 1297.3 | 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
