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 | 40.2 | 2.5 | 1608 | 1649.5 | 1600.2 | 0 | 0 | IX |
| 4 | -24.2 | -1.44702224348 | 1672.4 | 1695.2 | 1587.3 | 0 | 0 | IX |
| 12 | -10.5 | -0.633025863628 | 1658.7 | 1735 | 1587.3 | 0 | 0 | IX |
| 26 | -17.7 | -1.06248874482 | 1665.9 | 1735 | 1587.3 | 0 | 0 | IX |
| 52 | -21.2 | -1.26991733557 | 1669.4 | 1735 | 1587.3 | 0 | 0 | IX |
| 156 | 84.7 | 5.41733290694 | 1563.5 | 1735 | 1365.3 | 0 | 0 | IX |
| 260 | 505.5 | 44.2373326332 | 1142.7 | 1735 | 1107.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 1646.5 | 16 | 0.98 | 1630.5 | 1648.7 | 1630.5 | 0 |
| 1742879700 | 1630.5 | -4.8 | -0.29 | 1635.3 | 1646.2 | 1628.5 | 0 |
| 1742793300 | 1635.3 | -0.5 | -0.03 | 1635.8 | 1636.3 | 1628.5 | 0 |
| 1742534100 | 1635.8 | 11.9 | 0.73 | 1623.9 | 1638.7 | 1623.4 | 0 |
| 1742447700 | 1623.9 | 17 | 1.06 | 1606.9 | 1628.7 | 1606.9 | 0 |
| 1742361300 | 1606.9 | -1.1 | -0.07 | 1608 | 1610.3 | 1600.2 | 0 |
| 1742274900 | 1608 | 3.3 | 0.21 | 1604.7 | 1618.3 | 1604.7 | 0 |
| 1742188500 | 1604.7 | 8.5 | 0.53 | 1597.2 | 1605.9 | 1597.2 | 0 |
| 1741929300 | 1596.2 | 4.9 | 0.31 | 1591.3 | 1597.2 | 1587.3 | 0 |
| 1741842900 | 1591.3 | -11 | -0.69 | 1602.3 | 1605.6 | 1590.6 | 0 |
| 1741756500 | 1602.3 | -19.1 | -1.18 | 1621.4 | 1621.4 | 1593.6 | 0 |
| 1741670100 | 1621.4 | -6.2 | -0.38 | 1627.6 | 1627.6 | 1609.8 | 0 |
| 1741583700 | 1627.6 | 3.1 | 0.19 | 1624.5 | 1631.9 | 1623.5 | 0 |
| 1741324500 | 1624.5 | -21.5 | -1.31 | 1646 | 1646 | 1622.3 | 0 |
| 1741238100 | 1646 | -13.9 | -0.84 | 1659.9 | 1661.2 | 1642.2 | 0 |
| 1741151700 | 1659.9 | -19.2 | -1.14 | 1679.1 | 1679.1 | 1651.8 | 0 |
| 1741065300 | 1679.1 | -14.4 | -0.85 | 1693.5 | 1693.5 | 1675.7 | 0 |
| 1740978900 | 1693.5 | 12.2 | 0.73 | 1681.3 | 1695.2 | 1681.3 | 0 |
| 1740719700 | 1681.3 | -10.9 | -0.64 | 1692.2 | 1692.2 | 1681.2 | 0 |
| 1740633300 | 1692.2 | 15.7 | 0.94 | 1676.5 | 1694.7 | 1676.5 | 0 |
| 1740546900 | 1676.5 | 4.1 | 0.25 | 1672.4 | 1676.5 | 1664.1 | 0 |
| 1740460500 | 1672.4 | -19.2 | -1.14 | 1691.6 | 1691.6 | 1668.2 | 0 |
| 1740374100 | 1691.6 | 12.4 | 0.74 | 1678.8 | 1691.6 | 1673.2 | 0 |
| 1740114900 | 1679.2 | -11 | -0.65 | 1690.2 | 1695.8 | 1675.6 | 0 |
| 1740028500 | 1690.2 | 2.2 | 0.13 | 1688 | 1701.2 | 1683.4 | 0 |
| 1739942100 | 1688 | -20.3 | -1.19 | 1708.3 | 1708.3 | 1684 | 0 |
| 1739855700 | 1708.3 | -16.4 | -0.95 | 1724.7 | 1725.6 | 1708.3 | 0 |
| 1739769300 | 1724.7 | -0.1 | -0.01 | 1724.8 | 1725.3 | 1712.1 | 0 |
| 1739510100 | 1724.8 | 9.3 | 0.54 | 1715.5 | 1735 | 1715.5 | 0 |
| 1739423700 | 1715.5 | -5.8 | -0.34 | 1721.3 | 1726.7 | 1713.4 | 0 |
| 1739337300 | 1721.3 | 13.8 | 0.81 | 1707.5 | 1721.3 | 1706.5 | 0 |
| 1739250900 | 1707.5 | 2.6 | 0.15 | 1704.9 | 1712.8 | 1704.3 | 0 |
| 1739164500 | 1704.9 | -3.9 | -0.23 | 1708.8 | 1708.8 | 1698 | 0 |
| 1738905300 | 1708.8 | -5.7 | -0.33 | 1714.5 | 1714.8 | 1704.5 | 0 |
| 1738818900 | 1714.5 | 18.3 | 1.08 | 1696.2 | 1715.8 | 1696.2 | 0 |
| 1738732500 | 1696.2 | 7.7 | 0.46 | 1688.5 | 1702.6 | 1688.5 | 0 |
| 1738646100 | 1688.5 | -7.1 | -0.42 | 1695.6 | 1705.1 | 1688.5 | 0 |
| 1738559700 | 1695.6 | -22.7 | -1.32 | 1718.3 | 1718.3 | 1688.7 | 0 |
| 1738300500 | 1718.3 | -1.5 | -0.09 | 1719.8 | 1728.9 | 1714.9 | 0 |
| 1738214100 | 1719.8 | 11.5 | 0.67 | 1708.3 | 1724.3 | 1708 | 0 |
| 1738127700 | 1708.3 | 3 | 0.18 | 1708 | 1716 | 1702.3 | 0 |
| 1738041300 | 1705.3 | -1 | -0.06 | 1706.3 | 1712.9 | 1705.3 | 0 |
| 1737695700 | 1706.3 | 10.7 | 0.63 | 1695.6 | 1706.8 | 1695.6 | 0 |
| 1737609300 | 1695.6 | -12.1 | -0.71 | 1707.7 | 1707.7 | 1692.3 | 0 |
| 1737522900 | 1707.7 | 4.9 | 0.29 | 1702.8 | 1715.3 | 1701.4 | 0 |
| 1737436500 | 1702.8 | 11.1 | 0.66 | 1691.7 | 1711.1 | 1691.7 | 0 |
| 1737350100 | 1691.7 | 8.5 | 0.50 | 1683.2 | 1695 | 1683.2 | 0 |
| 1737090900 | 1683.2 | -5.3 | -0.31 | 1688.5 | 1689.7 | 1681.3 | 0 |
| 1737004500 | 1688.5 | 16 | 0.96 | 1672.5 | 1693.8 | 1672.5 | 0 |
| 1736918100 | 1672.5 | -2.1 | -0.13 | 1674.6 | 1680.9 | 1672 | 0 |
| 1736831700 | 1674.6 | 9.1 | 0.55 | 1665.5 | 1678.9 | 1665.5 | 0 |
| 1736745300 | 1665.5 | -16.6 | -0.99 | 1682.1 | 1682.1 | 1658.3 | 0 |
| 1736486100 | 1682.1 | -3.8 | -0.23 | 1685.9 | 1692.3 | 1675.8 | 0 |
| 1736399700 | 1685.9 | -2.2 | -0.13 | 1688.1 | 1688.1 | 1675.6 | 0 |
| 1736313300 | 1688.1 | 18 | 1.08 | 1670.1 | 1692.4 | 1666.9 | 0 |
| 1736226900 | 1670.1 | 1.1 | 0.07 | 1669 | 1674.9 | 1664.5 | 0 |
| 1736140500 | 1669 | -5.7 | -0.34 | 1674.7 | 1677.5 | 1666.5 | 0 |
| 1735881300 | 1674.7 | 7.3 | 0.44 | 1667.4 | 1677.1 | 1665.6 | 0 |
| 1735794900 | 1667.4 | 8.7 | 0.52 | 1658.7 | 1667.8 | 1656.2 | 0 |
| 1735617660 | 1658.7 | -12.4 | -0.74 | 1671.1 | 1671.1 | 1657.9 | 0 |
| 1735535700 | 1671.1 | 2.3 | 0.14 | 1668.8 | 1671.1 | 1659.6 | 0 |
| 1735276500 | 1668.8 | 8.5 | 0.51 | 1660.3 | 1672.9 | 1660.3 | 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
