Premium
S&P ASX 200 Banks Total Return (XBT)
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 | 201.1 | 1.32182623671 | 15213.8 | 15537.4 | 14937.7 | 0 | 0 | IX |
| 4 | 404.2 | 2.6927458413 | 15010.7 | 15648.9 | 14718.5 | 0 | 0 | IX |
| 12 | -2019.9 | -11.5854497901 | 17434.8 | 17520.5 | 14641.9 | 0 | 0 | IX |
| 26 | -301.7 | -1.9196263823 | 15716.6 | 17691.9 | 14641.9 | 0 | 0 | IX |
| 52 | 377.6 | 2.51108909179 | 15037.3 | 17691.9 | 14477 | 0 | 0 | IX |
| 156 | 6634.6 | 75.5623384167 | 8780.3 | 17691.9 | 8426.5 | 0 | 0 | IX |
| 260 | 7019.6 | 83.613450383 | 8395.3 | 17691.9 | 7327.5 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783059300 | 15476.2 | 225 | 1.48 | 15251.2 | 15504.1 | 15251.2 | 0 |
| 1782972900 | 15251.2 | 210 | 1.40 | 15041.2 | 15282.2 | 14937.7 | 0 |
| 1782886500 | 15041.2 | -337.8 | -2.20 | 15379 | 15379 | 14958.6 | 0 |
| 1782800100 | 15379 | 50.3 | 0.33 | 15328.7 | 15537.4 | 15328.7 | 0 |
| 1782713700 | 15328.7 | 114.9 | 0.76 | 15213.8 | 15338.5 | 15202.1 | 0 |
| 1782454500 | 15213.8 | -2.6 | -0.02 | 15216.4 | 15286.9 | 15090.5 | 0 |
| 1782368100 | 15216.4 | -321.5 | -2.07 | 15537.9 | 15551.9 | 15208.2 | 0 |
| 1782281700 | 15537.9 | 71.9 | 0.46 | 15466 | 15648.9 | 15423.2 | 0 |
| 1782195300 | 15466 | 134.5 | 0.88 | 15331.5 | 15497.6 | 15331.5 | 0 |
| 1782108900 | 15331.5 | 77.4 | 0.51 | 15254.1 | 15357.4 | 15205.8 | 0 |
| 1781849700 | 15254.1 | 17.7 | 0.12 | 15236.4 | 15254.1 | 15109.5 | 0 |
| 1781763300 | 15236.4 | -116.6 | -0.76 | 15353 | 15488.8 | 15165.5 | 0 |
| 1781676900 | 15353 | 60.1 | 0.39 | 15292.9 | 15449.7 | 15239.7 | 0 |
| 1781590500 | 15292.9 | 97.7 | 0.64 | 15195.2 | 15292.9 | 14913.5 | 0 |
| 1781504100 | 15195.2 | 221.8 | 1.48 | 14973.4 | 15287.9 | 14973.4 | 0 |
| 1781244900 | 14973.4 | 254.9 | 1.73 | 14718.5 | 15051.1 | 14718.5 | 0 |
| 1781158500 | 14718.5 | -334 | -2.22 | 15052.5 | 15052.5 | 14718.5 | 0 |
| 1781072100 | 15052.5 | 98.6 | 0.66 | 14953.9 | 15076.5 | 14847.1 | 0 |
| 1780985700 | 14953.9 | -56.8 | -0.38 | 15010.7 | 15026.9 | 14724.2 | 0 |
| 1780640100 | 15010.7 | -213.5 | -1.40 | 15224.2 | 15284.4 | 14928.4 | 0 |
| 1780553700 | 15224.2 | -122.4 | -0.80 | 15346.6 | 15353.5 | 15059.3 | 0 |
| 1780467300 | 15346.6 | 158.5 | 1.04 | 15188.1 | 15402 | 15144.5 | 0 |
| 1780380900 | 15188.1 | -167.7 | -1.09 | 15355.8 | 15355.8 | 15012.5 | 0 |
| 1780294500 | 15355.8 | -68 | -0.44 | 15423.8 | 15423.8 | 15274.1 | 0 |
| 1780035300 | 15423.8 | 202.2 | 1.33 | 15221.6 | 15423.8 | 15221.6 | 0 |
| 1779948900 | 15221.6 | -281.5 | -1.82 | 15503.1 | 15503.1 | 15124.3 | 0 |
| 1779862500 | 15503.1 | -21.3 | -0.14 | 15524.4 | 15524.4 | 15135.7 | 0 |
| 1779776100 | 15524.4 | -54.8 | -0.35 | 15579.2 | 15612.9 | 15377 | 0 |
| 1779689700 | 15579.2 | 23.6 | 0.15 | 15555.6 | 15650.8 | 15496 | 0 |
| 1779430500 | 15555.6 | 112 | 0.73 | 15443.6 | 15605.9 | 15443.6 | 0 |
| 1779344100 | 15443.6 | 234.9 | 1.54 | 15208.7 | 15550 | 15208.7 | 0 |
| 1779257700 | 15208.7 | -160.8 | -1.05 | 15369.5 | 15393.4 | 15099.5 | 0 |
| 1779171300 | 15369.5 | 236.9 | 1.57 | 15132.6 | 15493 | 15132.6 | 0 |
| 1779084900 | 15132.6 | 16.2 | 0.11 | 15116.4 | 15206 | 15088.2 | 0 |
| 1778825700 | 15116.4 | 169.4 | 1.13 | 14947 | 15244.5 | 14947 | 0 |
| 1778739300 | 14947 | 112.5 | 0.76 | 14834.5 | 14947 | 14641.9 | 0 |
| 1778652900 | 14834.5 | -905.2 | -5.75 | 15739.7 | 15739.7 | 14722.2 | 0 |
| 1778566500 | 15739.7 | -265.9 | -1.66 | 16005.6 | 16005.6 | 15614.1 | 0 |
| 1778480100 | 16005.6 | -119.7 | -0.74 | 16186.1 | 16186.1 | 15810 | 0 |
| 1778220900 | 16125.3 | -359.1 | -2.18 | 16548.2 | 16548.2 | 16079.4 | 0 |
| 1778134500 | 16484.4 | 132.2 | 0.81 | 16415.099 | 16542.099 | 16342.9 | 0 |
| 1778048100 | 16352.2 | 480.1 | 3.02 | 15872.1 | 16420.9 | 15872.1 | 0 |
| 1777961700 | 15872.1 | -92.2 | -0.58 | 15964.3 | 16004.4 | 15676.8 | 0 |
| 1777875300 | 15964.3 | -28.9 | -0.18 | 15996.4 | 16034.6 | 15748.5 | 0 |
| 1777616100 | 15993.2 | -107.5 | -0.67 | 16100.7 | 16179.8 | 15964.4 | 0 |
| 1777529700 | 16100.7 | 133.8 | 0.84 | 15966.9 | 16142.5 | 15949.6 | 0 |
| 1777443300 | 15966.9 | -156.1 | -0.97 | 16123 | 16221.1 | 15935.5 | 0 |
| 1777356900 | 16123 | 37.1 | 0.23 | 16085.9 | 16125.2 | 15939 | 0 |
| 1777270500 | 16085.9 | -72.4 | -0.45 | 16158.3 | 16158.3 | 15966.4 | 0 |
| 1777011300 | 16158.3 | 39.9 | 0.25 | 16118.4 | 16197.3 | 15974.1 | 0 |
| 1776924900 | 16118.4 | -115.6 | -0.71 | 16234 | 16234 | 15960.7 | 0 |
| 1776838500 | 16234 | -410.1 | -2.46 | 16644.099 | 16644.099 | 16234 | 0 |
| 1776752100 | 16644.099 | -38.5 | -0.23 | 16682.599 | 16765.5 | 16448.099 | 0 |
| 1776665700 | 16682.599 | -11.7 | -0.07 | 16694.3 | 16704 | 16451 | 0 |
| 1776406500 | 16694.3 | -67.9 | -0.41 | 16762.2 | 16762.2 | 16500.099 | 0 |
| 1776320100 | 16762.2 | -381.1 | -2.22 | 17143.3 | 17170.8 | 16709.3 | 0 |
| 1776233700 | 17143.3 | -111.1 | -0.64 | 17254.4 | 17331.4 | 17143.3 | 0 |
| 1776147300 | 17254.4 | -125.9 | -0.72 | 17380.3 | 17520.5 | 17063.7 | 0 |
| 1776060900 | 17380.3 | -54.5 | -0.31 | 17434.8 | 17493.1 | 17312.7 | 0 |
| 1775801700 | 17434.8 | 43.3 | 0.25 | 17391.5 | 17457.5 | 17250.1 | 0 |
| 1775715300 | 17391.5 | 268.3 | 1.57 | 17123.2 | 17391.5 | 17123.2 | 0 |
| 1775628900 | 17123.2 | 432 | 2.59 | 16691.2 | 17294.7 | 16691.2 | 0 |
| 1775542500 | 16691.2 | 382.1 | 2.34 | 16309.1 | 16885.6 | 16309.1 | 0 |
| 1775106900 | 16309.1 | 28.9 | 0.18 | 16280.2 | 16476.3 | 16259.6 | 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.
