Premium
S&PASX 200 A REIT Equal Weight Index (XAE)
ASX
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 | -2.9 | -0.225909480408 | 1283.7 | 1290.2 | 1259.6 | 0 | 0 | IX |
| 4 | -35.4 | -2.68956085701 | 1316.2 | 1336.8 | 1259.6 | 0 | 0 | IX |
| 12 | 25.2 | 2.00700860147 | 1255.6 | 1336.8 | 1206.3 | 0 | 0 | IX |
| 26 | -129.5 | -9.18244345175 | 1410.3 | 1423.2 | 1180.8 | 0 | 0 | IX |
| 52 | -56.7 | -4.23925233645 | 1337.5 | 1507.2 | 1180.8 | 0 | 0 | IX |
| 156 | 101.3 | 8.58838490886 | 1179.5 | 1507.2 | 993 | 0 | 0 | IX |
| 260 | -167.7 | -11.5774939593 | 1448.5 | 1625.5 | 993 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 1280.8 | 5.9 | 0.46 | 1274.9 | 1281 | 1263.9 | 0 |
| 1783577700 | 1274.9 | -10.8 | -0.84 | 1285.7 | 1285.7 | 1274.5 | 0 |
| 1783491300 | 1285.7 | 18.5 | 1.46 | 1267.2 | 1285.7 | 1259.6 | 0 |
| 1783404900 | 1267.2 | -19.3 | -1.50 | 1286.5 | 1290 | 1265.7 | 0 |
| 1783318500 | 1286.5 | 2.8 | 0.22 | 1283.7 | 1290.2 | 1273.7 | 0 |
| 1783059300 | 1283.7 | 7.6 | 0.60 | 1276.1 | 1291.8 | 1276.1 | 0 |
| 1782972900 | 1276.1 | -5 | -0.39 | 1281.1 | 1281.2 | 1273 | 0 |
| 1782886500 | 1281.1 | -6.7 | -0.52 | 1287.8 | 1293.8 | 1272.8 | 0 |
| 1782800100 | 1287.8 | -24 | -1.83 | 1311.8 | 1324.2 | 1287.8 | 0 |
| 1782713700 | 1311.8 | -22.9 | -1.72 | 1334.7 | 1334.7 | 1309.3 | 0 |
| 1782454500 | 1334.7 | 8.2 | 0.62 | 1326.5 | 1336.8 | 1322.5 | 0 |
| 1782368100 | 1326.5 | 14.1 | 1.07 | 1312.4 | 1332.4 | 1312.4 | 0 |
| 1782281700 | 1312.4 | 6 | 0.46 | 1306.4 | 1322.4 | 1306.4 | 0 |
| 1782195300 | 1306.4 | -11.4 | -0.87 | 1317.8 | 1317.8 | 1303.9 | 0 |
| 1782108900 | 1317.8 | -0.6 | -0.05 | 1318.4 | 1326.4 | 1314.8 | 0 |
| 1781849700 | 1318.4 | 8.4 | 0.64 | 1310 | 1322 | 1310 | 0 |
| 1781763300 | 1310 | -18.5 | -1.39 | 1328.5 | 1328.9 | 1307.8 | 0 |
| 1781676900 | 1328.5 | -0.6 | -0.05 | 1329.1 | 1334 | 1311.1 | 0 |
| 1781590500 | 1329.1 | -2.4 | -0.18 | 1331.5 | 1331.5 | 1314.8 | 0 |
| 1781504100 | 1331.5 | 15.3 | 1.16 | 1316.2 | 1331.5 | 1316.2 | 0 |
| 1781244900 | 1316.2 | 19.8 | 1.53 | 1296.4 | 1316.5 | 1296.4 | 0 |
| 1781158500 | 1296.4 | 21.4 | 1.68 | 1275 | 1298.9 | 1269.1 | 0 |
| 1781072100 | 1275 | 21.8 | 1.74 | 1253.2 | 1275 | 1252.9 | 0 |
| 1780985700 | 1253.2 | 19.3 | 1.56 | 1233.9 | 1253.2 | 1231.5 | 0 |
| 1780640100 | 1233.9 | 6.4 | 0.52 | 1227.5 | 1240.9 | 1227.5 | 0 |
| 1780553700 | 1227.5 | 3.6 | 0.29 | 1223.9 | 1227.5 | 1217.5 | 0 |
| 1780467300 | 1223.9 | -2.1 | -0.17 | 1226 | 1234.6 | 1222 | 0 |
| 1780380900 | 1226 | -18.9 | -1.52 | 1244.9 | 1244.9 | 1206.3 | 0 |
| 1780294500 | 1244.9 | -13.3 | -1.06 | 1258.2 | 1258.2 | 1233.8 | 0 |
| 1780035300 | 1258.2 | 9.6 | 0.77 | 1248.6 | 1269 | 1248.3 | 0 |
| 1779948900 | 1248.6 | -5 | -0.40 | 1253.6 | 1253.7 | 1240.2 | 0 |
| 1779862500 | 1253.6 | 5.6 | 0.45 | 1248 | 1253.7 | 1237.2 | 0 |
| 1779776100 | 1248 | -2.9 | -0.23 | 1250.9 | 1253 | 1240.5 | 0 |
| 1779689700 | 1250.9 | 6.9 | 0.55 | 1244 | 1255.6 | 1242.1 | 0 |
| 1779430500 | 1244 | -7.3 | -0.58 | 1251.3 | 1256.5 | 1240.4 | 0 |
| 1779344100 | 1251.3 | 21.5 | 1.75 | 1229.8 | 1257.9 | 1229.8 | 0 |
| 1779257700 | 1229.8 | -16.3 | -1.31 | 1246.1 | 1248.9 | 1225.7 | 0 |
| 1779171300 | 1246.1 | 22.9 | 1.87 | 1223.2 | 1250.2 | 1223.2 | 0 |
| 1779084900 | 1223.2 | -23.3 | -1.87 | 1246.5 | 1248.5 | 1221.9 | 0 |
| 1778825700 | 1246.5 | 13.2 | 1.07 | 1233.3 | 1249.5 | 1233.3 | 0 |
| 1778739300 | 1233.3 | 3.4 | 0.28 | 1229.9 | 1233.3 | 1224.9 | 0 |
| 1778652900 | 1229.9 | 5.9 | 0.48 | 1224 | 1232.4 | 1216.1 | 0 |
| 1778566500 | 1224 | -9.8 | -0.79 | 1233.8 | 1233.8 | 1210.7 | 0 |
| 1778480100 | 1233.8 | -9.3 | -0.75 | 1243.1 | 1243.1 | 1232.9 | 0 |
| 1778220900 | 1243.1 | -25.1 | -1.98 | 1268.2 | 1268.2 | 1240.1 | 0 |
| 1778134500 | 1268.2 | 6.3 | 0.50 | 1261.9 | 1271.8 | 1258.9 | 0 |
| 1778048100 | 1261.9 | -8 | -0.63 | 1269.9 | 1277.9 | 1261.9 | 0 |
| 1777961700 | 1269.9 | 5.9 | 0.47 | 1264 | 1269.9 | 1250.9 | 0 |
| 1777875300 | 1264 | -8.9 | -0.70 | 1272.9 | 1277 | 1262.3 | 0 |
| 1777616100 | 1272.9 | 13.9 | 1.10 | 1259 | 1276.8 | 1258.5 | 0 |
| 1777529700 | 1259 | 8.6 | 0.69 | 1250.4 | 1259 | 1245.3 | 0 |
| 1777443300 | 1250.4 | 2.4 | 0.19 | 1248 | 1258.9 | 1240.3 | 0 |
| 1777356900 | 1248 | -11 | -0.87 | 1259 | 1259.8 | 1247.3 | 0 |
| 1777270500 | 1259 | -8.8 | -0.69 | 1267.8 | 1267.8 | 1250.2 | 0 |
| 1777011300 | 1267.8 | -1.5 | -0.12 | 1269.3 | 1275.3 | 1261.4 | 0 |
| 1776924900 | 1269.3 | -3.1 | -0.24 | 1272.4 | 1272.4 | 1257.7 | 0 |
| 1776838500 | 1272.4 | 0 | 0.00 | 1272.4 | 1273.8 | 1263.7 | 0 |
| 1776752100 | 1272.4 | 6.2 | 0.49 | 1266.2 | 1272.4 | 1256 | 0 |
| 1776665700 | 1266.2 | 10.6 | 0.84 | 1255.6 | 1266.2 | 1255.6 | 0 |
| 1776406500 | 1255.6 | -0.1 | -0.01 | 1255.7 | 1259.3 | 1248.4 | 0 |
| 1776320100 | 1255.7 | 12.5 | 1.01 | 1243.2 | 1260.5 | 1243.2 | 0 |
| 1776233700 | 1243.2 | 3.7 | 0.30 | 1239.5 | 1254 | 1239.5 | 0 |
| 1776147300 | 1239.5 | 12.1 | 0.99 | 1227.4 | 1243.5 | 1227.4 | 0 |
| 1776060900 | 1227.4 | -9.6 | -0.78 | 1237 | 1237 | 1221 | 0 |
| 1775801700 | 1237 | 11.5 | 0.94 | 1225.5 | 1237 | 1216.4 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
