Premium
S&P ASX All Australian 200 Index (XAT)
ASX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 142.6 | 1.69662934717 | 8404.9 | 8608 | 8404.9 | 0 | 0 | IX |
| 4 | 344.5 | 4.19968304279 | 8203 | 8608 | 8203 | 0 | 0 | IX |
| 12 | 227.7 | 2.73684463569 | 8319.8 | 8608 | 8041.2 | 0 | 0 | IX |
| 26 | 730.8 | 9.34921386263 | 7816.7 | 8608 | 7804.8 | 0 | 0 | IX |
| 52 | 916.2 | 12.0058181437 | 7631.3 | 8608 | 7505.2 | 0 | 0 | IX |
| 156 | 1360.3 | 18.9267030276 | 7187.2 | 8608 | 6389.9 | 0 | 0 | IX |
| 260 | 1501.4 | 21.3082414385 | 7046.1 | 8608 | 4352.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 8547.5 | 14.8 | 0.17 | 8532.7 | 8608 | 8532.7 | 0 |
| 1739423700 | 8532.7 | 5 | 0.06 | 8527.7 | 8568 | 8527.2 | 0 |
| 1739337300 | 8527.7 | 55.1 | 0.65 | 8472.6 | 8527.7 | 8460.7 | 0 |
| 1739250900 | 8472.6 | -0.5 | -0.01 | 8473.1 | 8504.6 | 8468.9 | 0 |
| 1739164500 | 8473.1 | -31.1 | -0.37 | 8504.2 | 8504.2 | 8436.3 | 0 |
| 1738905300 | 8504.2 | -6.6 | -0.08 | 8510.8 | 8525.9 | 8491.8 | 0 |
| 1738818900 | 8510.8 | 105.9 | 1.26 | 8404.9 | 8513.4 | 8404.9 | 0 |
| 1738732500 | 8404.9 | 43.9 | 0.53 | 8361 | 8430.1 | 8361 | 0 |
| 1738646100 | 8361 | -6.1 | -0.07 | 8367.1 | 8435.4 | 8361 | 0 |
| 1738559700 | 8367.1 | -151.4 | -1.78 | 8518.5 | 8518.5 | 8341.4 | 0 |
| 1738300500 | 8518.5 | 39.6 | 0.47 | 8478.9 | 8552.2 | 8478.9 | 0 |
| 1738214100 | 8478.9 | 46.5 | 0.55 | 8432.4 | 8501.4 | 8429.9 | 0 |
| 1738127700 | 8432.4 | 47.9 | 0.57 | 8386.9 | 8467.8 | 8382.1 | 0 |
| 1738041300 | 8384.5 | -12.5 | -0.15 | 8397 | 8413 | 8371.5 | 0 |
| 1737695700 | 8397 | 31.1 | 0.37 | 8365.9 | 8409.6 | 8365.9 | 0 |
| 1737609300 | 8365.9 | -49.8 | -0.59 | 8415.7 | 8415.7 | 8353.2 | 0 |
| 1737522900 | 8415.7 | 26.7 | 0.32 | 8389 | 8442.2 | 8382.9 | 0 |
| 1737436500 | 8389 | 56.5 | 0.68 | 8332.5 | 8439.9 | 8332.5 | 0 |
| 1737350100 | 8332.5 | 36.2 | 0.44 | 8296.3 | 8341.7 | 8296.3 | 0 |
| 1737090900 | 8296.3 | -19.5 | -0.23 | 8315.8 | 8333.5 | 8289.4 | 0 |
| 1737004500 | 8315.8 | 112.8 | 1.38 | 8203 | 8335.6 | 8203 | 0 |
| 1736918100 | 8203 | -18.4 | -0.22 | 8221.4 | 8254.6 | 8202.5 | 0 |
| 1736831700 | 8221.4 | 40 | 0.49 | 8181.4 | 8244.8 | 8181.4 | 0 |
| 1736745300 | 8181.4 | -103.8 | -1.25 | 8285.2 | 8285.2 | 8149.9 | 0 |
| 1736486100 | 8285.2 | -36.2 | -0.44 | 8321.4 | 8349 | 8253.7 | 0 |
| 1736399700 | 8321.4 | -22.1 | -0.26 | 8343.5 | 8343.5 | 8283.6 | 0 |
| 1736313300 | 8343.5 | 65.7 | 0.79 | 8277.8 | 8365.4 | 8254.8 | 0 |
| 1736226900 | 8277.8 | 27.2 | 0.33 | 8250.6 | 8290 | 8250.6 | 0 |
| 1736140500 | 8250.6 | 7.2 | 0.09 | 8243.4 | 8284.9 | 8235.9 | 0 |
| 1735881300 | 8243.4 | 50.7 | 0.62 | 8192.7 | 8257.2 | 8191.9 | 0 |
| 1735794900 | 8192.7 | 42 | 0.52 | 8150.7 | 8195.7 | 8137.3 | 0 |
| 1735617660 | 8150.7 | -73.9 | -0.90 | 8224.6 | 8224.6 | 8150.7 | 0 |
| 1735535700 | 8224.6 | -26.9 | -0.33 | 8251.5 | 8251.5 | 8173.6 | 0 |
| 1735276500 | 8251.5 | 40.6 | 0.49 | 8210.9 | 8270.9 | 8210.2 | 0 |
| 1735014060 | 8210.9 | 17.8 | 0.22 | 8193.1 | 8217.2 | 8183.4 | 0 |
| 1734930900 | 8193.1 | 136.1 | 1.69 | 8057 | 8193.1 | 8057 | 0 |
| 1734671700 | 8057 | -102.8 | -1.26 | 8159.8 | 8159.8 | 8041.2 | 0 |
| 1734585300 | 8159.8 | -139.1 | -1.68 | 8298.9 | 8298.9 | 8116.6 | 0 |
| 1734498900 | 8298.9 | -2.7 | -0.03 | 8301.6 | 8333.1 | 8285.5 | 0 |
| 1734412500 | 8301.6 | 64.8 | 0.79 | 8236.8 | 8315.7 | 8224.8 | 0 |
| 1734326100 | 8236.8 | -46.7 | -0.56 | 8283.5 | 8283.5 | 8228.2 | 0 |
| 1734066900 | 8283.5 | -34.1 | -0.41 | 8317.6 | 8317.6 | 8250.7 | 0 |
| 1733980500 | 8317.6 | -24.1 | -0.29 | 8341.7 | 8373.9 | 8313.6 | 0 |
| 1733894100 | 8341.7 | -40.1 | -0.48 | 8381.8 | 8384.7 | 8330.6 | 0 |
| 1733807700 | 8381.8 | -30.6 | -0.36 | 8412.4 | 8438.8 | 8348.9 | 0 |
| 1733721300 | 8412.4 | -0.3 | -0.00 | 8412.7 | 8412.7 | 8360.6 | 0 |
| 1733462100 | 8412.7 | -51.8 | -0.61 | 8464.5 | 8464.5 | 8411 | 0 |
| 1733375700 | 8464.5 | 12 | 0.14 | 8452.5 | 8484.7 | 8452.5 | 0 |
| 1733289300 | 8452.5 | -33.8 | -0.40 | 8486.3 | 8489 | 8419.5 | 0 |
| 1733202900 | 8486.3 | 47.8 | 0.57 | 8438.5 | 8506.4 | 8438.5 | 0 |
| 1733116500 | 8438.5 | 13.2 | 0.16 | 8425.3 | 8457.1 | 8424.8 | 0 |
| 1732857300 | 8425.3 | -8 | -0.09 | 8433.3 | 8433.3 | 8378.5 | 0 |
| 1732770900 | 8433.3 | 39.2 | 0.47 | 8394.1 | 8466.6 | 8394.1 | 0 |
| 1732684500 | 8394.1 | 48.6 | 0.58 | 8345.5 | 8405 | 8345.5 | 0 |
| 1732598100 | 8345.5 | -60.9 | -0.72 | 8406.4 | 8420.3 | 8338.9 | 0 |
| 1732511700 | 8406.4 | 23.4 | 0.28 | 8383 | 8451.1 | 8383 | 0 |
| 1732252500 | 8383 | 69.3 | 0.83 | 8313.7 | 8406 | 8313.7 | 0 |
| 1732166100 | 8313.7 | -6.1 | -0.07 | 8319.8 | 8354.7 | 8296.1 | 0 |
| 1732079700 | 8319.8 | -47.6 | -0.57 | 8367.4 | 8374.2 | 8311.2 | 0 |
| 1731993300 | 8367.4 | 74.3 | 0.90 | 8293.1 | 8440.9 | 8293.1 | 0 |
| 1731906900 | 8293.1 | 11 | 0.13 | 8282.1 | 8310.9 | 8238.3 | 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
