Premium
S&P ASX 200 Banks Net Total Return (XBN)
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 | 801.7 | 5.35215969023 | 14979 | 15821.1 | 14876 | 0 | 0 | IX |
| 4 | 790.5 | 5.27344531761 | 14990.2 | 15821.1 | 14657.6 | 0 | 0 | IX |
| 12 | -1296.6 | -7.59253511972 | 17077.3 | 17104.7 | 14581.4 | 0 | 0 | IX |
| 26 | 659.5 | 4.36142634182 | 15121.2 | 17623.8 | 14581.4 | 0 | 0 | IX |
| 52 | 747.6 | 4.97302618888 | 15033.1 | 17623.8 | 14426.1 | 0 | 0 | IX |
| 156 | 7327.2 | 86.6765245165 | 8453.5 | 17623.8 | 8418.6 | 0 | 0 | IX |
| 260 | 7441.6 | 89.2374476862 | 8339.1 | 17623.8 | 7317.5 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 15780.7 | 105.1 | 0.67 | 15675.6 | 15821.1 | 15632.7 | 0 |
| 1783577700 | 15675.6 | -39 | -0.25 | 15714.6 | 15714.6 | 15445.5 | 0 |
| 1783491300 | 15714.6 | 130.5 | 0.84 | 15584.1 | 15714.6 | 15343.9 | 0 |
| 1783404900 | 15584.1 | 232.9 | 1.52 | 15351.2 | 15596.4 | 15316.9 | 0 |
| 1783318500 | 15351.2 | -61 | -0.40 | 15412.2 | 15431.8 | 15306.9 | 0 |
| 1783059300 | 15412.2 | 224.1 | 1.48 | 15188.1 | 15440 | 15188.1 | 0 |
| 1782972900 | 15188.1 | 209.1 | 1.40 | 14979 | 15219 | 14876 | 0 |
| 1782886500 | 14979 | -336.4 | -2.20 | 15315.4 | 15315.4 | 14896.8 | 0 |
| 1782800100 | 15315.4 | 50.1 | 0.33 | 15265.3 | 15473.1 | 15265.3 | 0 |
| 1782713700 | 15265.3 | 114.4 | 0.76 | 15150.9 | 15275 | 15139.2 | 0 |
| 1782454500 | 15150.9 | -2.6 | -0.02 | 15153.5 | 15223.7 | 15028.1 | 0 |
| 1782368100 | 15153.5 | -320.1 | -2.07 | 15473.6 | 15487.5 | 15145.3 | 0 |
| 1782281700 | 15473.6 | 71.6 | 0.46 | 15402 | 15584.1 | 15359.4 | 0 |
| 1782195300 | 15402 | 133.9 | 0.88 | 15268.1 | 15433.5 | 15268.1 | 0 |
| 1782108900 | 15268.1 | 77.1 | 0.51 | 15191 | 15293.9 | 15142.9 | 0 |
| 1781849700 | 15191 | 17.6 | 0.12 | 15173.4 | 15191 | 15047 | 0 |
| 1781763300 | 15173.4 | -116.1 | -0.76 | 15289.5 | 15424.7 | 15102.8 | 0 |
| 1781676900 | 15289.5 | 59.9 | 0.39 | 15229.6 | 15385.8 | 15176.7 | 0 |
| 1781590500 | 15229.6 | 97.2 | 0.64 | 15132.4 | 15229.6 | 14851.9 | 0 |
| 1781504100 | 15132.4 | 220.9 | 1.48 | 14911.5 | 15224.6 | 14911.5 | 0 |
| 1781244900 | 14911.5 | 253.9 | 1.73 | 14657.6 | 14988.8 | 14657.6 | 0 |
| 1781158500 | 14657.6 | -332.6 | -2.22 | 14990.2 | 14990.2 | 14657.6 | 0 |
| 1781072100 | 14990.2 | 98.1 | 0.66 | 14892.1 | 15014.1 | 14785.7 | 0 |
| 1780985700 | 14892.1 | -56.5 | -0.38 | 14948.6 | 14964.7 | 14663.3 | 0 |
| 1780640100 | 14948.6 | -212.7 | -1.40 | 15161.3 | 15221.2 | 14866.6 | 0 |
| 1780553700 | 15161.3 | -121.9 | -0.80 | 15283.2 | 15290 | 14997 | 0 |
| 1780467300 | 15283.2 | 157.9 | 1.04 | 15125.3 | 15338.3 | 15081.9 | 0 |
| 1780380900 | 15125.3 | -167 | -1.09 | 15292.3 | 15292.3 | 14950.4 | 0 |
| 1780294500 | 15292.3 | -67.7 | -0.44 | 15360 | 15360 | 15211 | 0 |
| 1780035300 | 15360 | 201.4 | 1.33 | 15158.6 | 15360 | 15158.6 | 0 |
| 1779948900 | 15158.6 | -280.4 | -1.82 | 15439 | 15439 | 15061.7 | 0 |
| 1779862500 | 15439 | -21.2 | -0.14 | 15460.2 | 15460.2 | 15073.1 | 0 |
| 1779776100 | 15460.2 | -54.5 | -0.35 | 15514.7 | 15548.4 | 15313.4 | 0 |
| 1779689700 | 15514.7 | 23.5 | 0.15 | 15491.2 | 15586 | 15431.9 | 0 |
| 1779430500 | 15491.2 | 111.5 | 0.72 | 15379.7 | 15541.3 | 15379.7 | 0 |
| 1779344100 | 15379.7 | 233.9 | 1.54 | 15145.8 | 15485.7 | 15145.8 | 0 |
| 1779257700 | 15145.8 | -160.1 | -1.05 | 15305.9 | 15329.8 | 15037 | 0 |
| 1779171300 | 15305.9 | 235.9 | 1.57 | 15070 | 15428.9 | 15070 | 0 |
| 1779084900 | 15070 | 16.1 | 0.11 | 15053.9 | 15143.1 | 15025.8 | 0 |
| 1778825700 | 15053.9 | 168.7 | 1.13 | 14885.2 | 15181.5 | 14885.2 | 0 |
| 1778739300 | 14885.2 | 112.1 | 0.76 | 14773.1 | 14885.2 | 14581.4 | 0 |
| 1778652900 | 14773.1 | -901.5 | -5.75 | 15674.6 | 15674.6 | 14661.4 | 0 |
| 1778566500 | 15674.6 | -264.8 | -1.66 | 15939.4 | 15939.4 | 15549.5 | 0 |
| 1778480100 | 15939.4 | -123.8 | -0.77 | 16119.2 | 16119.2 | 15744.6 | 0 |
| 1778220900 | 16063.2 | -357.7 | -2.18 | 16484.5 | 16484.5 | 16017.5 | 0 |
| 1778134500 | 16420.9 | 131.7 | 0.81 | 16351.9 | 16478.4 | 16279.9 | 0 |
| 1778048100 | 16289.2 | 478.3 | 3.03 | 15810.9 | 16357.6 | 15810.9 | 0 |
| 1777961700 | 15810.9 | -92 | -0.58 | 15902.9 | 15942.7 | 15616.4 | 0 |
| 1777875300 | 15902.9 | -28.7 | -0.18 | 15934.7 | 15972.9 | 15687.8 | 0 |
| 1777616100 | 15931.6 | -107.1 | -0.67 | 16038.7 | 16117.5 | 15902.9 | 0 |
| 1777529700 | 16038.7 | 133.3 | 0.84 | 15905.4 | 16080.3 | 15888.1 | 0 |
| 1777443300 | 15905.4 | -155.5 | -0.97 | 16060.9 | 16158.6 | 15874.1 | 0 |
| 1777356900 | 16060.9 | 37 | 0.23 | 16023.9 | 16063.1 | 15877.6 | 0 |
| 1777270500 | 16023.9 | -72.2 | -0.45 | 16096.1 | 16096.1 | 15904.9 | 0 |
| 1777011300 | 16096.1 | 39.8 | 0.25 | 16056.3 | 16134.9 | 15912.5 | 0 |
| 1776924900 | 16056.3 | -115.2 | -0.71 | 16171.5 | 16171.5 | 15899.2 | 0 |
| 1776838500 | 16171.5 | -408.5 | -2.46 | 16580 | 16580 | 16171.5 | 0 |
| 1776752100 | 16580 | -38.3 | -0.23 | 16618.3 | 16700.9 | 16384.8 | 0 |
| 1776665700 | 16618.3 | -11.7 | -0.07 | 16630 | 16639.7 | 16387.599 | 0 |
| 1776406500 | 16630 | -67.6 | -0.40 | 16697.599 | 16697.599 | 16436.599 | 0 |
| 1776320100 | 16697.599 | -379.7 | -2.22 | 17077.3 | 17104.7 | 16645 | 0 |
| 1776233700 | 17077.3 | -110.6 | -0.64 | 17187.9 | 17264.6 | 17077.3 | 0 |
| 1776147300 | 17187.9 | -125.4 | -0.72 | 17313.3 | 17453 | 16998 | 0 |
| 1776060900 | 17313.3 | -54.4 | -0.31 | 17367.7 | 17425.7 | 17246 | 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.
