Premium
S&P ASX Buy Write Index (XBW)
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 | 977.4 | 0.521095462727 | 187566.4 | 189494.3 | 187566.4 | 0 | 0 | IX |
| 4 | 593.7 | 0.315881715413 | 187950.1 | 189668.1 | 187326 | 0 | 0 | IX |
| 12 | 2518.3 | 1.35373913791 | 186025.5 | 189668.1 | 184411.6 | 0 | 0 | IX |
| 26 | 9605.4 | 5.36799256057 | 178938.4 | 189668.1 | 178665.1 | 0 | 0 | IX |
| 52 | 16806.7 | 9.7862954481 | 171737.1 | 189668.1 | 171371.9 | 0 | 0 | IX |
| 156 | 50737.4 | 36.8178836397 | 137806.4 | 189668.1 | 137282.6 | 0 | 0 | IX |
| 260 | 72130 | 61.9600081777 | 116413.8 | 189668.1 | 115579.1 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 188543.8 | -396 | -0.21 | 188543.8 | 188543.8 | 188543.8 | 0 |
| 1783577700 | 188939.8 | -151.6 | -0.08 | 188939.8 | 188939.8 | 188939.8 | 0 |
| 1783491300 | 189091.4 | -111 | -0.06 | 189091.4 | 189091.4 | 189091.4 | 0 |
| 1783404900 | 189202.4 | -291.9 | -0.15 | 189202.4 | 189202.4 | 189202.4 | 0 |
| 1783318500 | 189494.3 | 1 | 0.98 | 189494.3 | 189494.3 | 189494.3 | 0 |
| 1783059300 | 187660.3 | 93.9 | 0.05 | 187660.3 | 187660.3 | 187660.3 | 0 |
| 1782972900 | 187566.4 | -662.2 | -0.35 | 187566.4 | 187566.4 | 187566.4 | 0 |
| 1782886500 | 188228.6 | -579.1 | -0.31 | 188228.6 | 188228.6 | 188228.6 | 0 |
| 1782800100 | 188807.7 | 1 | 0.60 | 188807.7 | 188807.7 | 188807.7 | 0 |
| 1782713700 | 187681 | 355 | 0.19 | 187681 | 187681 | 187681 | 0 |
| 1782454500 | 187326 | -815 | -0.43 | 187326 | 187326 | 187326 | 0 |
| 1782368100 | 188141 | 217.8 | 0.12 | 188141 | 188141 | 188141 | 0 |
| 1782281700 | 187923.2 | -194.3 | -0.10 | 187923.2 | 187923.2 | 187923.2 | 0 |
| 1782195300 | 188117.5 | 30.4 | 0.02 | 188117.5 | 188117.5 | 188117.5 | 0 |
| 1782108900 | 188087.1 | -1 | -0.54 | 188087.1 | 188087.1 | 188087.1 | 0 |
| 1781849700 | 189107 | -561.1 | -0.30 | 189107 | 189107 | 189107 | 0 |
| 1781763300 | 189668.1 | 71.6 | 0.04 | 189668.1 | 189668.1 | 189668.1 | 0 |
| 1781676900 | 189596.5 | 99 | 0.05 | 189596.5 | 189596.5 | 189596.5 | 0 |
| 1781590500 | 189497.5 | 258.5 | 0.14 | 189497.5 | 189497.5 | 189497.5 | 0 |
| 1781504100 | 189239 | 1 | 0.74 | 189239 | 189239 | 189239 | 0 |
| 1781244900 | 187840.9 | -109.2 | -0.06 | 187840.9 | 187840.9 | 187840.9 | 0 |
| 1781158500 | 187950.1 | 683.8 | 0.37 | 187950.1 | 187950.1 | 187950.1 | 0 |
| 1781072100 | 187266.3 | -196.3 | -0.10 | 187266.3 | 187266.3 | 187266.3 | 0 |
| 1780985700 | 187462.6 | -465 | -0.25 | 187462.6 | 187462.6 | 187462.6 | 0 |
| 1780640100 | 187927.6 | -522.8 | -0.28 | 187927.6 | 187927.6 | 187927.6 | 0 |
| 1780553700 | 188450.4 | 501.9 | 0.27 | 188450.4 | 188450.4 | 188450.4 | 0 |
| 1780467300 | 187948.5 | -118.8 | -0.06 | 187948.5 | 187948.5 | 187948.5 | 0 |
| 1780380900 | 188067.3 | 56.5 | 0.03 | 188067.3 | 188067.3 | 188067.3 | 0 |
| 1780294500 | 188010.8 | 1 | 0.92 | 188010.8 | 188010.8 | 188010.8 | 0 |
| 1780035300 | 186287.8 | -1 | -0.78 | 186287.8 | 186287.8 | 186287.8 | 0 |
| 1779948900 | 187755 | 713.1 | 0.38 | 187755 | 187755 | 187755 | 0 |
| 1779862500 | 187041.9 | -195.7 | -0.10 | 187041.9 | 187041.9 | 187041.9 | 0 |
| 1779776100 | 187237.6 | 546.7 | 0.29 | 187237.6 | 187237.6 | 187237.6 | 0 |
| 1779689700 | 186690.9 | 473.3 | 0.25 | 186690.9 | 186690.9 | 186690.9 | 0 |
| 1779430500 | 186217.6 | 1 | 0.98 | 186217.6 | 186217.6 | 186217.6 | 0 |
| 1779344100 | 184411.6 | -1 | -0.72 | 184411.6 | 184411.6 | 184411.6 | 0 |
| 1779257700 | 185750.1 | 1 | 0.67 | 185750.1 | 185750.1 | 185750.1 | 0 |
| 1779171300 | 184511.6 | -1 | -0.78 | 184511.6 | 184511.6 | 184511.6 | 0 |
| 1779084900 | 185961.7 | 24.6 | 0.01 | 185961.7 | 185961.7 | 185961.7 | 0 |
| 1778825700 | 185937.1 | 162.7 | 0.09 | 185937.1 | 185937.1 | 185937.1 | 0 |
| 1778739300 | 185774.4 | -298.1 | -0.16 | 185774.4 | 185774.4 | 185774.4 | 0 |
| 1778652900 | 186072.5 | -11.3 | -0.01 | 186072.5 | 186072.5 | 186072.5 | 0 |
| 1778566500 | 186083.8 | -128.7 | -0.07 | 186083.8 | 186083.8 | 186083.8 | 0 |
| 1778480100 | 186212.5 | -992.2 | -0.53 | 186212.5 | 186212.5 | 186212.5 | 0 |
| 1778220900 | 187204.7 | 480 | 0.26 | 187204.7 | 187204.7 | 187204.7 | 0 |
| 1778134500 | 186724.7 | 1 | 0.58 | 186724.7 | 186724.7 | 186724.7 | 0 |
| 1778048100 | 185638.8 | 35.5 | 0.02 | 185638.8 | 185638.8 | 185638.8 | 0 |
| 1777961700 | 185603.3 | -168.8 | -0.09 | 185603.3 | 185603.3 | 185603.3 | 0 |
| 1777875300 | 185772.1 | 500.3 | 0.27 | 185772.1 | 185772.1 | 185772.1 | 0 |
| 1777616100 | 185271.8 | -84.2 | -0.05 | 185271.8 | 185271.8 | 185271.8 | 0 |
| 1777529700 | 185356 | 31.9 | 0.02 | 185356 | 185356 | 185356 | 0 |
| 1777443300 | 185324.1 | -438.6 | -0.24 | 185324.1 | 185324.1 | 185324.1 | 0 |
| 1777356900 | 185762.7 | -83.4 | -0.04 | 185762.7 | 185762.7 | 185762.7 | 0 |
| 1777270500 | 185846.1 | 398.7 | 0.21 | 185846.1 | 185846.1 | 185846.1 | 0 |
| 1777011300 | 185447.4 | -265 | -0.14 | 185447.4 | 185447.4 | 185447.4 | 0 |
| 1776924900 | 185712.4 | -741.6 | -0.40 | 185712.4 | 185712.4 | 185712.4 | 0 |
| 1776838500 | 186454 | -89.4 | -0.05 | 186454 | 186454 | 186454 | 0 |
| 1776752100 | 186543.4 | 79.4 | 0.04 | 186543.4 | 186543.4 | 186543.4 | 0 |
| 1776665700 | 186464 | 150.7 | 0.08 | 186464 | 186464 | 186464 | 0 |
| 1776406500 | 186313.3 | 287.8 | 0.15 | 186313.3 | 186313.3 | 186313.3 | 0 |
| 1776320100 | 186025.5 | 68.3 | 0.04 | 186025.5 | 186025.5 | 186025.5 | 0 |
| 1776233700 | 185957.2 | 295.5 | 0.16 | 185957.2 | 185957.2 | 185957.2 | 0 |
| 1776147300 | 185661.7 | -220.5 | -0.12 | 185661.7 | 185661.7 | 185661.7 | 0 |
| 1776060900 | 185882.2 | 71.4 | 0.04 | 185882.2 | 185882.2 | 185882.2 | 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.
