Premium
S&P ASX 200 Consumer Discretionary Index (XDJ)
ASX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -155.1 | -3.87730613469 | 4000.2 | 4036.2 | 3838.2 | 0 | 0 | IX |
| 4 | -30.6 | -0.789534793715 | 3875.7 | 4055.9 | 3822.1 | 0 | 0 | IX |
| 12 | 61.3 | 1.62006448544 | 3783.8 | 4055.9 | 3645.6 | 0 | 0 | IX |
| 26 | 280.4 | 7.86601958089 | 3564.7 | 4055.9 | 3449.9 | 0 | 0 | IX |
| 52 | 672.2 | 21.1856661099 | 3172.9 | 4055.9 | 3162.6 | 0 | 0 | IX |
| 156 | 387.4 | 11.203979524 | 3457.7 | 4055.9 | 2531.6 | 0 | 0 | IX |
| 260 | 1089.6 | 39.5427327164 | 2755.5 | 4055.9 | 1549.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731474900 | 3809.2 | -3.5 | -0.09 | 3812.7 | 3814.3 | 3777.2 | 0 |
| 1731388500 | 3812.7 | 24.3 | 0.64 | 3788.4 | 3816.3 | 3786.1 | 0 |
| 1731302100 | 3788.4 | 15.5 | 0.41 | 3772.9 | 3789.1 | 3768.7 | 0 |
| 1731042900 | 3772.9 | 48.2 | 1.29 | 3724.7 | 3782.1 | 3724.7 | 0 |
| 1730956500 | 3724.7 | -9.5 | -0.25 | 3734.2 | 3756.3 | 3697.4 | 0 |
| 1730870100 | 3734.2 | 56.6 | 1.54 | 3677.6 | 3739.7 | 3677.6 | 0 |
| 1730783700 | 3677.6 | -10 | -0.27 | 3687.6 | 3698 | 3664 | 0 |
| 1730697300 | 3687.6 | 20.9 | 0.57 | 3666.7 | 3703.5 | 3666.7 | 0 |
| 1730438100 | 3666.7 | -26.9 | -0.73 | 3693.6 | 3693.6 | 3645.6 | 0 |
| 1730351700 | 3693.6 | 6.1 | 0.17 | 3687.5 | 3719.6 | 3683.2 | 0 |
| 1730265300 | 3687.5 | -48.3 | -1.29 | 3735.8 | 3741.6 | 3671.8 | 0 |
| 1730178900 | 3735.8 | 28.2 | 0.76 | 3707.6 | 3752.7 | 3707.6 | 0 |
| 1730092500 | 3707.6 | 35.5 | 0.97 | 3672.1 | 3717 | 3669.2 | 0 |
| 1729833300 | 3672.1 | -20.4 | -0.55 | 3692.5 | 3715.7 | 3667.2 | 0 |
| 1729746900 | 3692.5 | -36.5 | -0.98 | 3729 | 3733.4 | 3692.4 | 0 |
| 1729660500 | 3729 | 16.5 | 0.44 | 3712.5 | 3749.6 | 3711 | 0 |
| 1729574100 | 3712.5 | -75.9 | -2.00 | 3788.4 | 3790.3 | 3701.8 | 0 |
| 1729487700 | 3788.4 | 36.2 | 0.96 | 3752.7 | 3796.3 | 3752.7 | 0 |
| 1729228500 | 3752.2 | -72.2 | -1.89 | 3824.4 | 3824.4 | 3741.7 | 0 |
| 1729142100 | 3824.4 | 48.2 | 1.28 | 3776.2 | 3826.7 | 3776.2 | 0 |
| 1729055700 | 3776.2 | -25.5 | -0.67 | 3801.7 | 3803 | 3768.7 | 0 |
| 1728969300 | 3801.7 | 15.9 | 0.42 | 3785.8 | 3813.9 | 3785.8 | 0 |
| 1728882900 | 3785.8 | -18 | -0.47 | 3803.8 | 3812.9 | 3763.5 | 0 |
| 1728623700 | 3803.8 | -14.6 | -0.38 | 3818.4 | 3819.5 | 3798.1 | 0 |
| 1728537300 | 3818.4 | 10.6 | 0.28 | 3807.8 | 3839.8 | 3798.9 | 0 |
| 1728450900 | 3807.8 | 39.1 | 1.04 | 3768.7 | 3834.1 | 3768.7 | 0 |
| 1728364500 | 3768.7 | -1.8 | -0.05 | 3770.5 | 3782.7 | 3740.8 | 0 |
| 1728278100 | 3770.5 | 27.9 | 0.75 | 3742.6 | 3773.6 | 3699.2 | 0 |
| 1728022500 | 3742.6 | -12.9 | -0.34 | 3755.5 | 3755.5 | 3715.2 | 0 |
| 1727936100 | 3755.5 | -13.3 | -0.35 | 3768.8 | 3768.8 | 3751 | 0 |
| 1727849700 | 3768.8 | -66.4 | -1.73 | 3835.2 | 3835.2 | 3760 | 0 |
| 1727763300 | 3835.2 | -3.7 | -0.10 | 3838.9 | 3838.9 | 3805.4 | 0 |
| 1727676900 | 3838.9 | -1.5 | -0.04 | 3840.4 | 3856 | 3823.2 | 0 |
| 1727417700 | 3840.4 | -19.4 | -0.50 | 3859.8 | 3859.8 | 3818.8 | 0 |
| 1727331300 | 3859.8 | 76 | 2.01 | 3783.8 | 3873 | 3783.8 | 0 |
| 1727244900 | 3783.8 | -25.1 | -0.66 | 3808.9 | 3827.2 | 3776.9 | 0 |
| 1727158500 | 3808.9 | 6 | 0.16 | 3802.9 | 3818.8 | 3758.6 | 0 |
| 1727072100 | 3802.9 | -50.7 | -1.32 | 3853.6 | 3853.6 | 3787.7 | 0 |
| 1726812900 | 3853.6 | 42.5 | 1.12 | 3811.1 | 3853.6 | 3805.6 | 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
