Premium
S&P ASX All Australian 200 Index (XAT)
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 | -199.8 | -2.22578704632 | 8976.6 | 8997.1 | 8747.3 | 0 | 0 | IX |
| 4 | 48.6 | 0.556815838317 | 8728.2 | 8997.1 | 8499.1 | 0 | 0 | IX |
| 12 | 101 | 1.16415777219 | 8675.8 | 9033 | 8499.1 | 0 | 0 | IX |
| 26 | 24.3 | 0.27763496144 | 8752.5 | 9193.3 | 8268.4 | 0 | 0 | IX |
| 52 | 220.6 | 2.5782473528 | 8556.2 | 9193.3 | 8268.4 | 0 | 0 | IX |
| 156 | 1697.2 | 23.9731058252 | 7079.6 | 9193.3 | 6752.8 | 0 | 0 | IX |
| 260 | 1538.4 | 21.2533156499 | 7238.4 | 9193.3 | 6389.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782368100 | 8755 | -65.9 | -0.75 | 8820.9 | 8820.9 | 8754.7 | 0 |
| 1782281700 | 8820.9 | 19.9 | 0.23 | 8801 | 8835.9 | 8797.1 | 0 |
| 1782195300 | 8801 | -27.5 | -0.31 | 8828.5 | 8863.6 | 8791.7 | 0 |
| 1782108900 | 8828.5 | -14.8 | -0.17 | 8843.3 | 8865.3 | 8806.3 | 0 |
| 1781849700 | 8843.3 | -79.4 | -0.89 | 8922.7 | 8922.7 | 8816 | 0 |
| 1781763300 | 8922.7 | -53.9 | -0.60 | 8976.6 | 8997.1 | 8922.7 | 0 |
| 1781676900 | 8976.6 | 47.6 | 0.53 | 8929 | 8987.2 | 8897.8 | 0 |
| 1781590500 | 8929 | 3.3 | 0.04 | 8925.7 | 8929 | 8843.1 | 0 |
| 1781504100 | 8925.7 | 107.4 | 1.22 | 8818.3 | 8949.1 | 8818.3 | 0 |
| 1781244900 | 8818.3 | 169.7 | 1.96 | 8648.6 | 8823.8 | 8648.6 | 0 |
| 1781158500 | 8648.6 | -15.6 | -0.18 | 8664.2 | 8686.3 | 8570.6 | 0 |
| 1781072100 | 8664.2 | 49.8 | 0.58 | 8614.4 | 8681.2 | 8593.8 | 0 |
| 1780985700 | 8614.4 | -19.4 | -0.22 | 8633.8 | 8633.8 | 8499.1 | 0 |
| 1780640100 | 8633.8 | -64.4 | -0.74 | 8698.2 | 8715.8 | 8622.7 | 0 |
| 1780553700 | 8698.2 | -101.3 | -1.15 | 8799.5 | 8799.5 | 8664.3 | 0 |
| 1780467300 | 8799.5 | 60.4 | 0.69 | 8739.1 | 8824.6 | 8739.1 | 0 |
| 1780380900 | 8739.1 | -4.7 | -0.05 | 8743.8 | 8744.1 | 8640.2 | 0 |
| 1780294500 | 8743.8 | 2.2 | 0.03 | 8741.6 | 8751 | 8710.3 | 0 |
| 1780035300 | 8741.6 | 139.1 | 1.62 | 8602.5 | 8741.6 | 8602.5 | 0 |
| 1779948900 | 8602.5 | -125.7 | -1.44 | 8728.2 | 8728.2 | 8569.6 | 0 |
| 1779862500 | 8728.2 | 57.5 | 0.66 | 8670.7 | 8728.2 | 8636.2 | 0 |
| 1779776100 | 8670.7 | -34.6 | -0.40 | 8705.3 | 8705.3 | 8640.9 | 0 |
| 1779689700 | 8705.3 | 31.5 | 0.36 | 8673.8 | 8726.6 | 8658 | 0 |
| 1779430500 | 8673.8 | 35.6 | 0.41 | 8638.2 | 8690.3 | 8638.2 | 0 |
| 1779344100 | 8638.2 | 124.1 | 1.46 | 8514.1 | 8665.8 | 8514.1 | 0 |
| 1779257700 | 8514.1 | -109 | -1.26 | 8623.1 | 8623.1 | 8502.6 | 0 |
| 1779171300 | 8623.1 | 97.9 | 1.15 | 8525.2 | 8625.7 | 8525.2 | 0 |
| 1779084900 | 8525.2 | -124.1 | -1.43 | 8649.3 | 8649.3 | 8520.4 | 0 |
| 1778825700 | 8649.3 | -7.6 | -0.09 | 8656.9 | 8711.1 | 8628.8 | 0 |
| 1778739300 | 8656.9 | 13.5 | 0.16 | 8643.4 | 8659.7 | 8617.8 | 0 |
| 1778652900 | 8643.4 | -41.8 | -0.48 | 8685.2 | 8685.2 | 8603.5 | 0 |
| 1778566500 | 8685.2 | -30.6 | -0.35 | 8715.8 | 8728.9 | 8633.3 | 0 |
| 1778480100 | 8715.8 | -44.4 | -0.51 | 8760.2 | 8760.2 | 8657.2 | 0 |
| 1778220900 | 8760.2 | -136.3 | -1.53 | 8896.5 | 8896.5 | 8732.6 | 0 |
| 1778134500 | 8896.5 | 83.5 | 0.95 | 8813 | 8905.3 | 8813 | 0 |
| 1778048100 | 8813 | 117.6 | 1.35 | 8695.4 | 8814.2 | 8695.4 | 0 |
| 1777961700 | 8695.4 | -17.7 | -0.20 | 8713.1 | 8713.1 | 8637.4 | 0 |
| 1777875300 | 8713.1 | -32.2 | -0.37 | 8745.3 | 8754.2 | 8690.9 | 0 |
| 1777616100 | 8745.3 | 65.1 | 0.75 | 8680.3 | 8779.2 | 8680.3 | 0 |
| 1777529700 | 8680.2 | -18.2 | -0.21 | 8698.4 | 8698.4 | 8646.9 | 0 |
| 1777443300 | 8698.4 | -21 | -0.24 | 8719.4 | 8722.8 | 8671 | 0 |
| 1777356900 | 8719.4 | -55.9 | -0.64 | 8775.3 | 8775.3 | 8701.2 | 0 |
| 1777270500 | 8775.3 | -21.6 | -0.25 | 8796.9 | 8796.9 | 8737 | 0 |
| 1777011300 | 8796.9 | -5.8 | -0.07 | 8802.7 | 8806.9 | 8745.2 | 0 |
| 1776924900 | 8802.7 | -49.5 | -0.56 | 8852.2 | 8852.2 | 8755.7 | 0 |
| 1776838500 | 8852.2 | -104.7 | -1.17 | 8956.9 | 8956.9 | 8846.8 | 0 |
| 1776752100 | 8956.9 | -4 | -0.04 | 8960.9 | 8983.1 | 8917.9 | 0 |
| 1776665700 | 8960.9 | 1.1 | 0.01 | 8959.8 | 8962.7 | 8906.2 | 0 |
| 1776406500 | 8959.8 | -8.1 | -0.09 | 8967.9 | 8967.9 | 8914.8 | 0 |
| 1776320100 | 8967.9 | -19.9 | -0.22 | 8987.8 | 9030.2 | 8950.1 | 0 |
| 1776233700 | 8987.8 | 7.5 | 0.08 | 8980.3 | 9023.6 | 8979.4 | 0 |
| 1776147300 | 8980.3 | 43.2 | 0.48 | 8937.1 | 9033 | 8937.1 | 0 |
| 1776060900 | 8937.1 | -32.7 | -0.36 | 8969.8 | 8969.8 | 8899.5 | 0 |
| 1775801700 | 8969.8 | -9.8 | -0.11 | 8979.6 | 8979.6 | 8911.7 | 0 |
| 1775715300 | 8979.6 | 25.3 | 0.28 | 8954.3 | 8979.6 | 8909.4 | 0 |
| 1775628900 | 8954.3 | 221.7 | 2.54 | 8732.6 | 8991.8 | 8732.6 | 0 |
| 1775542500 | 8732.6 | 150 | 1.75 | 8582.6 | 8809.6 | 8582.6 | 0 |
| 1775106900 | 8582.6 | -93.2 | -1.07 | 8675.8 | 8726.5 | 8569.1 | 0 |
| 1775020500 | 8675.8 | 187.7 | 2.21 | 8488.1 | 8675.8 | 8488.1 | 0 |
| 1774934100 | 8488.1 | 20.2 | 0.24 | 8467.9 | 8556.4 | 8416.6 | 0 |
| 1774847700 | 8467.9 | -55.5 | -0.65 | 8523.4 | 8523.4 | 8385.8 | 0 |
| 1774588500 | 8523.4 | -10 | -0.12 | 8533.4 | 8533.4 | 8463.2 | 0 |
| 1774502100 | 8533.4 | -6 | -0.07 | 8539.4 | 8566.2 | 8509.9 | 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.
