Premium
S&P ASX 200 Banks (XBK)
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 | 204.7 | 5.35233363838 | 3824.5 | 4039.5 | 3798.2 | 0 | 0 | IX |
| 4 | 201.8 | 5.27250875268 | 3827.4 | 4039.5 | 3742.4 | 0 | 0 | IX |
| 12 | -381.5 | -8.64942072687 | 4410.7 | 4417.8 | 3723 | 0 | 0 | IX |
| 26 | 101.1 | 2.57376339706 | 3928.1 | 4551.9 | 3723 | 0 | 0 | IX |
| 52 | 52.4 | 1.31764232549 | 3976.8 | 4551.9 | 3723 | 0 | 0 | IX |
| 156 | 1578.5 | 64.4101685233 | 2450.7 | 4551.9 | 2440.6 | 0 | 0 | IX |
| 260 | 1366.3 | 51.308723572 | 2662.9 | 4551.9 | 2235.1 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 4029.2 | 26.8 | 0.67 | 4002.4 | 4039.5 | 3991.4 | 0 |
| 1783577700 | 4002.4 | -9.9 | -0.25 | 4012.3 | 4012.3 | 3943.6 | 0 |
| 1783491300 | 4012.3 | 33.3 | 0.84 | 3979 | 4012.3 | 3917.7 | 0 |
| 1783404900 | 3979 | 59.5 | 1.52 | 3919.5 | 3982.1 | 3910.8 | 0 |
| 1783318500 | 3919.5 | -15.6 | -0.40 | 3935.1 | 3940.1 | 3908.2 | 0 |
| 1783059300 | 3935.1 | 57.2 | 1.48 | 3877.9 | 3942.2 | 3877.9 | 0 |
| 1782972900 | 3877.9 | 53.4 | 1.40 | 3824.5 | 3885.8 | 3798.2 | 0 |
| 1782886500 | 3824.5 | -85.9 | -2.20 | 3910.4 | 3910.4 | 3803.5 | 0 |
| 1782800100 | 3910.4 | 12.8 | 0.33 | 3897.6 | 3950.7 | 3897.6 | 0 |
| 1782713700 | 3897.6 | 29.2 | 0.75 | 3868.4 | 3900.1 | 3865.4 | 0 |
| 1782454500 | 3868.4 | -0.7 | -0.02 | 3869.1 | 3887 | 3837 | 0 |
| 1782368100 | 3869.1 | -81.7 | -2.07 | 3950.8 | 3954.3 | 3867 | 0 |
| 1782281700 | 3950.8 | 18.3 | 0.47 | 3932.5 | 3979 | 3921.6 | 0 |
| 1782195300 | 3932.5 | 34.2 | 0.88 | 3898.3 | 3940.5 | 3898.3 | 0 |
| 1782108900 | 3898.3 | 19.7 | 0.51 | 3878.6 | 3904.9 | 3866.3 | 0 |
| 1781849700 | 3878.6 | 4.5 | 0.12 | 3874.1 | 3878.6 | 3841.9 | 0 |
| 1781763300 | 3874.1 | -29.7 | -0.76 | 3903.8 | 3938.3 | 3856.1 | 0 |
| 1781676900 | 3903.8 | 15.3 | 0.39 | 3888.5 | 3928.4 | 3875 | 0 |
| 1781590500 | 3888.5 | 24.8 | 0.64 | 3863.7 | 3888.5 | 3792 | 0 |
| 1781504100 | 3863.7 | 56.4 | 1.48 | 3807.3 | 3887.2 | 3807.3 | 0 |
| 1781244900 | 3807.3 | 64.9 | 1.73 | 3742.4 | 3827 | 3742.4 | 0 |
| 1781158500 | 3742.4 | -85 | -2.22 | 3827.4 | 3827.4 | 3742.4 | 0 |
| 1781072100 | 3827.4 | 25.1 | 0.66 | 3802.3 | 3833.5 | 3775.1 | 0 |
| 1780985700 | 3802.3 | -14.4 | -0.38 | 3816.7 | 3820.9 | 3743.9 | 0 |
| 1780640100 | 3816.7 | -54.3 | -1.40 | 3871 | 3886.3 | 3795.8 | 0 |
| 1780553700 | 3871 | -31.2 | -0.80 | 3902.2 | 3903.9 | 3829.1 | 0 |
| 1780467300 | 3902.2 | 40.3 | 1.04 | 3861.9 | 3916.2 | 3850.8 | 0 |
| 1780380900 | 3861.9 | -42.6 | -1.09 | 3904.5 | 3904.5 | 3817.2 | 0 |
| 1780294500 | 3904.5 | -17.3 | -0.44 | 3921.8 | 3921.8 | 3883.7 | 0 |
| 1780035300 | 3921.8 | 51.4 | 1.33 | 3870.4 | 3921.8 | 3870.4 | 0 |
| 1779948900 | 3870.4 | -71.5 | -1.81 | 3941.9 | 3941.9 | 3845.6 | 0 |
| 1779862500 | 3941.9 | -5.5 | -0.14 | 3947.4 | 3947.4 | 3848.5 | 0 |
| 1779776100 | 3947.4 | -13.9 | -0.35 | 3961.3 | 3969.9 | 3909.9 | 0 |
| 1779689700 | 3961.3 | 6 | 0.15 | 3955.3 | 3979.5 | 3940.1 | 0 |
| 1779430500 | 3955.3 | 28.5 | 0.73 | 3926.8 | 3968.1 | 3926.8 | 0 |
| 1779344100 | 3926.8 | 59.7 | 1.54 | 3867.1 | 3953.9 | 3867.1 | 0 |
| 1779257700 | 3867.1 | -40.9 | -1.05 | 3908 | 3914.1 | 3839.3 | 0 |
| 1779171300 | 3908 | 60.3 | 1.57 | 3847.7 | 3939.4 | 3847.7 | 0 |
| 1779084900 | 3847.7 | 4.1 | 0.11 | 3843.6 | 3866.4 | 3836.4 | 0 |
| 1778825700 | 3843.6 | 43.1 | 1.13 | 3800.5 | 3876.2 | 3800.5 | 0 |
| 1778739300 | 3800.5 | 28.6 | 0.76 | 3771.9 | 3800.5 | 3723 | 0 |
| 1778652900 | 3771.9 | -230.2 | -5.75 | 4002.1 | 4002.1 | 3743.4 | 0 |
| 1778566500 | 4002.1 | -67.6 | -1.66 | 4069.7 | 4069.7 | 3970.2 | 0 |
| 1778480100 | 4069.7 | -46.1 | -1.12 | 4115.8 | 4115.8 | 4019.8 | 0 |
| 1778220900 | 4115.8 | -108.4 | -2.57 | 4224.2 | 4224.2 | 4104 | 0 |
| 1778134500 | 4224.2 | 17.9 | 0.43 | 4206.3 | 4239 | 4187.8 | 0 |
| 1778048100 | 4206.3 | 123.5 | 3.02 | 4082.8 | 4224 | 4082.8 | 0 |
| 1777961700 | 4082.8 | -23.8 | -0.58 | 4106.6 | 4116.9 | 4032.6 | 0 |
| 1777875300 | 4106.6 | -8.2 | -0.20 | 4114.8 | 4124.7 | 4051 | 0 |
| 1777616100 | 4114.8 | -27.7 | -0.67 | 4142.5 | 4162.8 | 4107.4 | 0 |
| 1777529700 | 4142.5 | 34.5 | 0.84 | 4108 | 4153.2 | 4103.6 | 0 |
| 1777443300 | 4108 | -40.2 | -0.97 | 4148.2 | 4173.5 | 4100 | 0 |
| 1777356900 | 4148.2 | 9.5 | 0.23 | 4138.7 | 4148.8 | 4100.9 | 0 |
| 1777270500 | 4138.7 | -18.6 | -0.45 | 4157.3 | 4157.3 | 4107.9 | 0 |
| 1777011300 | 4157.3 | 10.3 | 0.25 | 4147 | 4167.3 | 4109.9 | 0 |
| 1776924900 | 4147 | -29.8 | -0.71 | 4176.8 | 4176.8 | 4106.5 | 0 |
| 1776838500 | 4176.8 | -105.5 | -2.46 | 4282.3 | 4282.3 | 4176.8 | 0 |
| 1776752100 | 4282.3 | -9.9 | -0.23 | 4292.2 | 4313.5 | 4231.9 | 0 |
| 1776665700 | 4292.2 | -3 | -0.07 | 4295.2 | 4297.7 | 4232.6 | 0 |
| 1776406500 | 4295.2 | -17.5 | -0.41 | 4312.7 | 4312.7 | 4245.3 | 0 |
| 1776320100 | 4312.7 | -98 | -2.22 | 4410.7 | 4417.8 | 4299.1 | 0 |
| 1776233700 | 4410.7 | -28.6 | -0.64 | 4439.3 | 4459.1 | 4410.7 | 0 |
| 1776147300 | 4439.3 | -32.4 | -0.72 | 4471.7 | 4507.8 | 4390.3 | 0 |
| 1776060900 | 4471.7 | -14 | -0.31 | 4485.7 | 4500.7 | 4454.3 | 0 |
| 1775801700 | 4485.7 | 11.1 | 0.25 | 4474.6 | 4491.6 | 4438.2 | 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.
