Premium
S&P ASX Dividend Opportunities Index (XDI)
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 | 16.7 | 0.888959863728 | 1878.6 | 1902.9 | 1877.9 | 0 | 0 | IX |
| 4 | 30.2 | 1.61921612782 | 1865.1 | 1908.7 | 1828.8 | 0 | 0 | IX |
| 12 | 10.5 | 0.557088285229 | 1884.8 | 1936.3 | 1812.2 | 0 | 0 | IX |
| 26 | 51.4 | 2.78756982483 | 1843.9 | 1948.8 | 1806 | 0 | 0 | IX |
| 52 | 79.8 | 4.39548333792 | 1815.5 | 1948.8 | 1806 | 0 | 0 | IX |
| 156 | 355.9 | 23.1193971677 | 1539.4 | 1948.8 | 1507.9 | 0 | 0 | IX |
| 260 | 311 | 19.630120558 | 1584.3 | 1948.8 | 1365.3 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782454500 | 1898.6 | 11 | 0.58 | 1887.6 | 1900.1 | 1886.4 | 0 |
| 1782368100 | 1887.6 | -5.2 | -0.27 | 1892.8 | 1898.9 | 1885.6 | 0 |
| 1782281700 | 1892.8 | -1.4 | -0.07 | 1894.2 | 1902.9 | 1890.2 | 0 |
| 1782195300 | 1894.2 | 8.6 | 0.46 | 1885.6 | 1894.2 | 1880.7 | 0 |
| 1782108900 | 1885.6 | 7 | 0.37 | 1878.6 | 1888.4 | 1877.9 | 0 |
| 1781849700 | 1878.6 | -1.5 | -0.08 | 1880.1 | 1882.1 | 1869.3 | 0 |
| 1781763300 | 1880.1 | -3.9 | -0.21 | 1884 | 1892.1 | 1879.1 | 0 |
| 1781676900 | 1884 | -4.1 | -0.22 | 1888.1 | 1888.1 | 1870.2 | 0 |
| 1781590500 | 1888.1 | -1.5 | -0.08 | 1889.6 | 1889.6 | 1863.6 | 0 |
| 1781504100 | 1889.6 | -17.6 | -0.92 | 1907.2 | 1908.7 | 1889.1 | 0 |
| 1781244900 | 1907.2 | 19.5 | 1.03 | 1887.7 | 1908.6 | 1887.7 | 0 |
| 1781158500 | 1887.7 | -0.4 | -0.02 | 1888.1 | 1896.7 | 1881.9 | 0 |
| 1781072100 | 1888.1 | 32.7 | 1.76 | 1855.4 | 1888.1 | 1851 | 0 |
| 1780985700 | 1855.4 | 11.9 | 0.65 | 1843.5 | 1858.6 | 1838 | 0 |
| 1780640100 | 1843.5 | -2.2 | -0.12 | 1845.7 | 1850.9 | 1835.6 | 0 |
| 1780553700 | 1845.7 | -5.8 | -0.31 | 1851.5 | 1853 | 1841 | 0 |
| 1780467300 | 1851.5 | 5.8 | 0.31 | 1845.7 | 1855.6 | 1840.1 | 0 |
| 1780380900 | 1845.7 | -10.6 | -0.57 | 1856.3 | 1856.3 | 1828.8 | 0 |
| 1780294500 | 1856.3 | -8.8 | -0.47 | 1865.1 | 1865.1 | 1846.1 | 0 |
| 1780035300 | 1865.1 | 17.1 | 0.93 | 1848 | 1865.1 | 1847.2 | 0 |
| 1779948900 | 1848 | -11.1 | -0.60 | 1859.1 | 1859.1 | 1843.3 | 0 |
| 1779862500 | 1859.1 | 10.3 | 0.56 | 1848.8 | 1859.1 | 1838.4 | 0 |
| 1779776100 | 1848.8 | -8 | -0.43 | 1856.8 | 1859.6 | 1847.9 | 0 |
| 1779689700 | 1856.8 | -3.9 | -0.21 | 1860.7 | 1860.7 | 1849.3 | 0 |
| 1779430500 | 1860.7 | 0.7 | 0.04 | 1860 | 1864.8 | 1856.3 | 0 |
| 1779344100 | 1860 | 14.6 | 0.79 | 1845.4 | 1864.7 | 1845.4 | 0 |
| 1779257700 | 1845.4 | -17.1 | -0.92 | 1862.5 | 1866.9 | 1844.4 | 0 |
| 1779171300 | 1862.5 | 26.4 | 1.44 | 1836.1 | 1867.3 | 1836.1 | 0 |
| 1779084900 | 1836.1 | -3.8 | -0.21 | 1839.9 | 1847.2 | 1832.2 | 0 |
| 1778825700 | 1839.9 | 13.9 | 0.76 | 1826 | 1844.6 | 1826 | 0 |
| 1778739300 | 1826 | 4.2 | 0.23 | 1821.8 | 1826 | 1812.2 | 0 |
| 1778652900 | 1821.8 | -19.8 | -1.08 | 1841.6 | 1841.6 | 1817.4 | 0 |
| 1778566500 | 1841.6 | -11.5 | -0.62 | 1853.1 | 1853.1 | 1829.1 | 0 |
| 1778480100 | 1853.1 | -5.6 | -0.30 | 1858.7 | 1858.7 | 1845.5 | 0 |
| 1778220900 | 1858.7 | -28.6 | -1.52 | 1887.3 | 1887.3 | 1854.7 | 0 |
| 1778134500 | 1887.3 | -2.3 | -0.12 | 1889.6 | 1896.9 | 1885.1 | 0 |
| 1778048100 | 1889.6 | 12.5 | 0.67 | 1877.1 | 1895.2 | 1877.1 | 0 |
| 1777961700 | 1877.1 | 2.6 | 0.14 | 1874.5 | 1877.2 | 1864.5 | 0 |
| 1777875300 | 1874.5 | -12.9 | -0.68 | 1887.4 | 1888 | 1872.3 | 0 |
| 1777616100 | 1887.4 | 9.7 | 0.52 | 1877.7 | 1890.9 | 1877.5 | 0 |
| 1777529700 | 1877.7 | 11.6 | 0.62 | 1866.1 | 1877.7 | 1864.1 | 0 |
| 1777443300 | 1866.1 | -0.3 | -0.02 | 1866.4 | 1874.9 | 1864.5 | 0 |
| 1777356900 | 1866.4 | -11.9 | -0.63 | 1878.3 | 1878.3 | 1858.3 | 0 |
| 1777270500 | 1878.3 | -13.2 | -0.70 | 1891.5 | 1891.5 | 1875.4 | 0 |
| 1777011300 | 1891.5 | 9.5 | 0.50 | 1882 | 1893.6 | 1879.7 | 0 |
| 1776924900 | 1882 | -0.4 | -0.02 | 1882.4 | 1882.4 | 1867.9 | 0 |
| 1776838500 | 1882.4 | -12.7 | -0.67 | 1895.1 | 1895.8 | 1882.4 | 0 |
| 1776752100 | 1895.1 | 2.3 | 0.12 | 1892.8 | 1898.2 | 1885.6 | 0 |
| 1776665700 | 1892.8 | 2.9 | 0.15 | 1889.9 | 1895.1 | 1885 | 0 |
| 1776406500 | 1889.9 | -3.2 | -0.17 | 1893.1 | 1893.1 | 1876.5 | 0 |
| 1776320100 | 1893.1 | -12.9 | -0.68 | 1906 | 1914.8 | 1889.5 | 0 |
| 1776233700 | 1906 | -11.5 | -0.60 | 1917.5 | 1921.9 | 1904.4 | 0 |
| 1776147300 | 1917.5 | -10.4 | -0.54 | 1927.9 | 1936.3 | 1914.1 | 0 |
| 1776060900 | 1927.9 | -0.5 | -0.03 | 1928.4 | 1933.2 | 1921.9 | 0 |
| 1775801700 | 1928.4 | -1.7 | -0.09 | 1930.1 | 1930.1 | 1917 | 0 |
| 1775715300 | 1930.1 | 19.8 | 1.04 | 1910.3 | 1930.1 | 1910.3 | 0 |
| 1775628900 | 1910.3 | 11.1 | 0.58 | 1899.2 | 1922.9 | 1899.2 | 0 |
| 1775542500 | 1899.2 | 14.4 | 0.76 | 1884.8 | 1911.7 | 1884.8 | 0 |
| 1775106900 | 1884.8 | 7.6 | 0.40 | 1877.2 | 1887.7 | 1874.7 | 0 |
| 1775020500 | 1877.2 | 14.2 | 0.76 | 1863 | 1877.2 | 1862.8 | 0 |
| 1774934100 | 1863 | -5.7 | -0.31 | 1868.7 | 1879 | 1858.2 | 0 |
| 1774847700 | 1868.7 | -12.1 | -0.64 | 1880.8 | 1880.8 | 1854.4 | 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.
