Premium
S&P ASX 200 Consumer Discretionary Index (XDJ)
ASX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 164.6 | 4.02553253931 | 4088.9 | 4282.4 | 4088.9 | 0 | 0 | IX |
| 4 | 348.4 | 8.92166653863 | 3905.1 | 4282.4 | 3905.1 | 0 | 0 | IX |
| 12 | 377.8 | 9.74791650541 | 3875.7 | 4282.4 | 3822.1 | 0 | 0 | IX |
| 26 | 520.9 | 13.9554198146 | 3732.6 | 4282.4 | 3645.6 | 0 | 0 | IX |
| 52 | 923.2 | 27.7212263159 | 3330.3 | 4282.4 | 3307.2 | 0 | 0 | IX |
| 156 | 968 | 29.4627910516 | 3285.5 | 4282.4 | 2531.6 | 0 | 0 | IX |
| 260 | 1370.4 | 47.5321702334 | 2883.1 | 4282.4 | 1549.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739423700 | 4222.1 | 36.7 | 0.88 | 4185.4 | 4228.3 | 4185.4 | 0 |
| 1739337300 | 4185.4 | 24.3 | 0.58 | 4161.1 | 4185.4 | 4139.4 | 0 |
| 1739250900 | 4161.1 | 22.7 | 0.55 | 4138.4 | 4179.4 | 4134.3 | 0 |
| 1739164500 | 4138.4 | -16.3 | -0.39 | 4154.7 | 4164.3 | 4123.8 | 0 |
| 1738905300 | 4154.7 | -11.2 | -0.27 | 4165.9 | 4174.6 | 4143.4 | 0 |
| 1738818900 | 4165.9 | 77 | 1.88 | 4088.9 | 4168.9 | 4088.9 | 0 |
| 1738732500 | 4088.9 | 16.4 | 0.40 | 4072.5 | 4109.8 | 4072.5 | 0 |
| 1738646100 | 4072.5 | -31.3 | -0.76 | 4103.8 | 4131.4 | 4072.5 | 0 |
| 1738559700 | 4103.8 | -86.2 | -2.06 | 4190 | 4190 | 4089.8 | 0 |
| 1738300500 | 4190 | 26.5 | 0.64 | 4163.5 | 4203.6 | 4159.5 | 0 |
| 1738214100 | 4163.5 | 45.7 | 1.11 | 4117.8 | 4184.7 | 4108.7 | 0 |
| 1738127700 | 4117.8 | 36.2 | 0.89 | 4096.1 | 4121.4 | 4088.8 | 0 |
| 1738041300 | 4081.6 | 65.3 | 1.63 | 4016.3 | 4087 | 4016.3 | 0 |
| 1737695700 | 4016.3 | 83.3 | 2.12 | 3933 | 4019.4 | 3933 | 0 |
| 1737609300 | 3933 | -64 | -1.60 | 3997 | 4002.4 | 3930.1 | 0 |
| 1737522900 | 3997 | 9 | 0.23 | 3988 | 4041.6 | 3988 | 0 |
| 1737436500 | 3988 | 35.3 | 0.89 | 3952.7 | 3993.6 | 3952.7 | 0 |
| 1737350100 | 3952.7 | 24.7 | 0.63 | 3928 | 3959.5 | 3925.6 | 0 |
| 1737090900 | 3928 | 6.3 | 0.16 | 3921.7 | 3954 | 3915.4 | 0 |
| 1737004500 | 3921.7 | 16.6 | 0.43 | 3905.1 | 3967.5 | 3905.1 | 0 |
| 1736918100 | 3905.1 | 7.5 | 0.19 | 3897.6 | 3938.2 | 3895.2 | 0 |
| 1736831700 | 3897.6 | -0.1 | -0.00 | 3897.7 | 3930.4 | 3874.5 | 0 |
| 1736745300 | 3897.7 | -76.7 | -1.93 | 3974.4 | 3974.4 | 3886.1 | 0 |
| 1736486100 | 3974.4 | -13.2 | -0.33 | 3987.6 | 3996.7 | 3953.8 | 0 |
| 1736399700 | 3987.6 | -14 | -0.35 | 4001.6 | 4004.5 | 3961.2 | 0 |
| 1736313300 | 4001.6 | 28.9 | 0.73 | 3972.7 | 4010.7 | 3947.7 | 0 |
| 1736226900 | 3972.7 | 28.2 | 0.71 | 3944.5 | 4004.4 | 3944.5 | 0 |
| 1736140500 | 3944.5 | -0.6 | -0.02 | 3945.1 | 3982.6 | 3936.2 | 0 |
| 1735881300 | 3945.1 | 24.1 | 0.61 | 3921 | 3959.3 | 3901 | 0 |
| 1735794900 | 3921 | 9.8 | 0.25 | 3911.2 | 3926.6 | 3893.1 | 0 |
| 1735617660 | 3911.2 | -53.5 | -1.35 | 3964.7 | 3964.7 | 3907.4 | 0 |
| 1735535700 | 3964.7 | -8.8 | -0.22 | 3973.5 | 3975.4 | 3925.5 | 0 |
| 1735276500 | 3973.5 | 42.4 | 1.08 | 3931.1 | 3980.6 | 3928.8 | 0 |
| 1735014060 | 3931.1 | -2.3 | -0.06 | 3933.4 | 3941.7 | 3924.1 | 0 |
| 1734930900 | 3933.4 | 88.3 | 2.30 | 3845.1 | 3933.4 | 3844.9 | 0 |
| 1734671700 | 3845.1 | -99.8 | -2.53 | 3944.9 | 3944.9 | 3838.2 | 0 |
| 1734585300 | 3944.9 | -55.9 | -1.40 | 4000.8 | 4000.8 | 3917.6 | 0 |
| 1734498900 | 4000.8 | -16 | -0.40 | 4016.8 | 4026 | 3986.8 | 0 |
| 1734412500 | 4016.8 | 40 | 1.01 | 3976.8 | 4026.8 | 3959.6 | 0 |
| 1734326100 | 3976.8 | -5.2 | -0.13 | 3982 | 4009.8 | 3974.3 | 0 |
| 1734066900 | 3982 | -3.8 | -0.10 | 3985.8 | 3991.7 | 3966.5 | 0 |
| 1733980500 | 3985.8 | -14.4 | -0.36 | 4000.2 | 4036.2 | 3980.2 | 0 |
| 1733894100 | 4000.2 | 3.4 | 0.09 | 3996.8 | 4001.8 | 3965.1 | 0 |
| 1733807700 | 3996.8 | -39.7 | -0.98 | 4036.5 | 4043.2 | 3969.7 | 0 |
| 1733721300 | 4036.5 | 25.7 | 0.64 | 4010.8 | 4037.9 | 4002 | 0 |
| 1733462100 | 4010.8 | -38.2 | -0.94 | 4049 | 4049 | 4007.5 | 0 |
| 1733375700 | 4049 | 43.4 | 1.08 | 4005.6 | 4055.9 | 4005.6 | 0 |
| 1733289300 | 4005.6 | -12.9 | -0.32 | 4018.5 | 4019.1 | 3992.9 | 0 |
| 1733202900 | 4018.5 | 41.6 | 1.05 | 3976.9 | 4031.1 | 3976.9 | 0 |
| 1733116500 | 3976.9 | 34.2 | 0.87 | 3942.7 | 3981.5 | 3942.7 | 0 |
| 1732857300 | 3942.7 | 0.4 | 0.01 | 3942.3 | 3949.6 | 3913.7 | 0 |
| 1732770900 | 3942.3 | -2.1 | -0.05 | 3944.4 | 3958 | 3933.7 | 0 |
| 1732684500 | 3944.4 | 40.3 | 1.03 | 3904.1 | 3950.2 | 3904.1 | 0 |
| 1732598100 | 3904.1 | -7.8 | -0.20 | 3911.9 | 3942.6 | 3896 | 0 |
| 1732511700 | 3911.9 | 43 | 1.11 | 3868.9 | 3942 | 3868.9 | 0 |
| 1732252500 | 3868.9 | 24.9 | 0.65 | 3844 | 3885.9 | 3831.5 | 0 |
| 1732166100 | 3844 | -31.7 | -0.82 | 3875.7 | 3886.2 | 3822.1 | 0 |
| 1732079700 | 3875.7 | -43 | -1.10 | 3918.7 | 3918.7 | 3872.3 | 0 |
| 1731993300 | 3918.7 | 34.4 | 0.89 | 3884.3 | 3957 | 3871.8 | 0 |
| 1731906900 | 3884.3 | 9.5 | 0.25 | 3874.8 | 3895 | 3856.2 | 0 |
| 1731647700 | 3874.8 | 28 | 0.73 | 3846.8 | 3885.8 | 3846.8 | 0 |
| 1731561300 | 3846.8 | 37.6 | 0.99 | 3809.2 | 3854.7 | 3809.2 | 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
