Premium
S&P ASX 200 Banks Net Total Return (XBN)
ASX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1186.6 | -8.17955593545 | 14506.9 | 14506.9 | 13122.1 | 0 | 0 | IX |
| 4 | -598.1 | -4.29718933211 | 13918.4 | 14693.3 | 13122.1 | 0 | 0 | IX |
| 12 | -673.3 | -4.8114852504 | 13993.6 | 14693.3 | 13091.3 | 0 | 0 | IX |
| 26 | 896.5 | 7.21598866691 | 12423.8 | 14693.3 | 12224.3 | 0 | 0 | IX |
| 52 | 2669.6 | 25.0650192006 | 10650.7 | 14693.3 | 10333.2 | 0 | 0 | IX |
| 156 | 4721.8 | 54.914229226 | 8598.5 | 14693.3 | 7317.5 | 0 | 0 | IX |
| 260 | 5622.9 | 73.049341336 | 7697.4 | 14693.3 | 4219.6 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 13453.6 | 308.9 | 2.35 | 13135.9 | 13453.6 | 13044.1 | 0 |
| 1740114900 | 13144.7 | -204.6 | -1.53 | 13365.2 | 13400.7 | 13122.1 | 0 |
| 1740028500 | 13349.3 | -353.3 | -2.58 | 13685.3 | 13705.4 | 13292.2 | 0 |
| 1739942100 | 13702.6 | -324.2 | -2.31 | 14115.3 | 14115.3 | 13574.7 | 0 |
| 1739855700 | 14026.8 | -280.4 | -1.96 | 14307.2 | 14324 | 14023.1 | 0 |
| 1739769300 | 14307.2 | -199.7 | -1.38 | 14506.9 | 14506.9 | 14052.5 | 0 |
| 1739510100 | 14506.9 | -55.8 | -0.38 | 14562.7 | 14658.4 | 14458.3 | 0 |
| 1739423700 | 14562.7 | 35.5 | 0.24 | 14527 | 14693.3 | 14490.6 | 0 |
| 1739337300 | 14527.2 | 241 | 1.69 | 14282 | 14527.2 | 14205.8 | 0 |
| 1739250900 | 14286.2 | -8.4 | -0.06 | 14294.6 | 14336.1 | 14256.3 | 0 |
| 1739164500 | 14294.6 | -12.7 | -0.09 | 14307.3 | 14319.1 | 14150 | 0 |
| 1738905300 | 14307.3 | 32.4 | 0.23 | 14274.9 | 14340 | 14165.9 | 0 |
| 1738818900 | 14274.9 | 340.9 | 2.45 | 13952.5 | 14286.1 | 13952.5 | 0 |
| 1738732500 | 13934 | 68.5 | 0.49 | 13865.5 | 13981.3 | 13865.5 | 0 |
| 1738646100 | 13865.5 | -31.9 | -0.23 | 13897.4 | 14020.1 | 13865.5 | 0 |
| 1738559700 | 13897.4 | -241.3 | -1.71 | 14111.2 | 14111.2 | 13800.3 | 0 |
| 1738300500 | 14138.7 | 10.7 | 0.08 | 14128 | 14204.7 | 14053.6 | 0 |
| 1738214100 | 14128 | 111.5 | 0.80 | 14016.5 | 14146.8 | 14016.5 | 0 |
| 1738127700 | 14016.5 | -12.7 | -0.09 | 14032.8 | 14155.6 | 14016.5 | 0 |
| 1738041300 | 14029.2 | 110.8 | 0.80 | 13918.4 | 14079.6 | 13918.4 | 0 |
| 1737695700 | 13918.4 | 52.6 | 0.38 | 13865.8 | 13976.2 | 13864.6 | 0 |
| 1737609300 | 13865.8 | -6.5 | -0.05 | 13874.6 | 13880.5 | 13798.3 | 0 |
| 1737522900 | 13872.3 | 113.1 | 0.82 | 13759.2 | 13930.1 | 13759.2 | 0 |
| 1737436500 | 13759.2 | 178.2 | 1.31 | 13581 | 13863.1 | 13578.4 | 0 |
| 1737350100 | 13581 | 84.7 | 0.63 | 13496.3 | 13601.7 | 13464.5 | 0 |
| 1737090900 | 13496.3 | -197.9 | -1.45 | 13691.9 | 13692.9 | 13477.5 | 0 |
| 1737004500 | 13694.2 | 370.5 | 2.78 | 13323.7 | 13694.2 | 13323.7 | 0 |
| 1736918100 | 13323.7 | 6.9 | 0.05 | 13329 | 13427.2 | 13309.3 | 0 |
| 1736831700 | 13316.8 | -29.2 | -0.22 | 13346 | 13457.9 | 13238.2 | 0 |
| 1736745300 | 13346 | -268.9 | -1.98 | 13614.9 | 13614.9 | 13223.5 | 0 |
| 1736486100 | 13614.9 | -188.5 | -1.37 | 13819.9 | 13860.8 | 13540.7 | 0 |
| 1736399700 | 13803.4 | -74.2 | -0.53 | 13872.9 | 13877.9 | 13764.5 | 0 |
| 1736313300 | 13877.6 | 225.7 | 1.65 | 13643.7 | 14010.7 | 13563.5 | 0 |
| 1736226900 | 13651.9 | 70.9 | 0.52 | 13581 | 13691.2 | 13574.3 | 0 |
| 1736140500 | 13581 | 59.7 | 0.44 | 13521.3 | 13651.2 | 13510.1 | 0 |
| 1735881300 | 13521.3 | 117.5 | 0.88 | 13403.8 | 13554.1 | 13402.4 | 0 |
| 1735794900 | 13403.8 | 32.3 | 0.24 | 13371.5 | 13426 | 13318.1 | 0 |
| 1735617660 | 13371.5 | -127.9 | -0.95 | 13499.4 | 13499.4 | 13358.4 | 0 |
| 1735535700 | 13499.4 | -68.3 | -0.50 | 13567.7 | 13567.7 | 13409.3 | 0 |
| 1735276500 | 13567.7 | 80.2 | 0.59 | 13487.5 | 13574.8 | 13462.1 | 0 |
| 1735014060 | 13487.5 | 57.2 | 0.43 | 13430.3 | 13514.3 | 13393.7 | 0 |
| 1734930900 | 13430.3 | 326.9 | 2.49 | 13103.4 | 13430.3 | 13103.4 | 0 |
| 1734671700 | 13103.4 | -366.8 | -2.72 | 13455.8 | 13455.8 | 13091.3 | 0 |
| 1734585300 | 13470.2 | -318.5 | -2.31 | 13788.7 | 13788.7 | 13423.7 | 0 |
| 1734498900 | 13788.7 | -55.9 | -0.40 | 13844.6 | 13878.3 | 13745.1 | 0 |
| 1734412500 | 13844.6 | 171.9 | 1.26 | 13671.4 | 13872.1 | 13654.7 | 0 |
| 1734326100 | 13672.7 | 46.9 | 0.34 | 13625.8 | 13704.7 | 13605.8 | 0 |
| 1734066900 | 13625.8 | 40.7 | 0.30 | 13585.1 | 13625.8 | 13488.8 | 0 |
| 1733980500 | 13585.1 | -11.7 | -0.09 | 13596.8 | 13671 | 13563.4 | 0 |
| 1733894100 | 13596.8 | -45.3 | -0.33 | 13648.8 | 13670.7 | 13552.3 | 0 |
| 1733807700 | 13642.1 | -236.6 | -1.70 | 13867.3 | 13867.3 | 13558.1 | 0 |
| 1733721300 | 13878.7 | 14.4 | 0.10 | 13864.3 | 13878.7 | 13699.6 | 0 |
| 1733462100 | 13864.3 | -88.5 | -0.63 | 13954.2 | 13974.4 | 13864.3 | 0 |
| 1733375700 | 13952.8 | 44.6 | 0.32 | 13908.2 | 14012.3 | 13908.2 | 0 |
| 1733289300 | 13908.2 | -151 | -1.07 | 14049.6 | 14049.6 | 13877.1 | 0 |
| 1733202900 | 14059.2 | 60.8 | 0.43 | 14016.4 | 14166.2 | 14016.4 | 0 |
| 1733116500 | 13998.4 | 4.8 | 0.03 | 13993.6 | 14059.4 | 13947.1 | 0 |
| 1732857300 | 13993.6 | -57.1 | -0.41 | 14050.7 | 14050.7 | 13932.7 | 0 |
| 1732770900 | 14050.7 | 94.6 | 0.68 | 13956.1 | 14109.5 | 13951.4 | 0 |
| 1732684500 | 13956.1 | 145.8 | 1.06 | 13810.3 | 13988.4 | 13810.3 | 0 |
| 1732598100 | 13810.3 | -326.9 | -2.31 | 14141.3 | 14145.3 | 13782.3 | 0 |
| 1732511700 | 14137.2 | -57.6 | -0.41 | 14195.1 | 14235.9 | 14103.1 | 0 |
| 1732252500 | 14194.8 | 175.3 | 1.25 | 14029 | 14208 | 14029 | 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
