Premium
S&P ASX 200 Emerging Companies TR (XET)
ASX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -65.6 | -1.82897928458 | 3586.7 | 3610.9 | 3499.4 | 0 | 0 | IX |
| 4 | 89.9 | 2.62007460947 | 3431.2 | 3610.9 | 3393.2 | 0 | 0 | IX |
| 12 | 76.6 | 2.22383509943 | 3444.5 | 3610.9 | 3303.7 | 0 | 0 | IX |
| 26 | 351.2 | 11.0792138553 | 3169.9 | 3610.9 | 3082.4 | 0 | 0 | IX |
| 52 | 621.7 | 21.4423673864 | 2899.4 | 3610.9 | 2895.6 | 0 | 0 | IX |
| 156 | -24.9 | -0.702199661591 | 3546 | 4003.3 | 2700.9 | 0 | 0 | IX |
| 260 | 1305.8 | 58.9446124678 | 2215.3 | 4003.3 | 1035 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 3545.7 | -35.5 | -0.99 | 3580.5 | 3580.5 | 3534.8 | 0 |
| 1740114900 | 3581.2 | 0 | 0.00 | 3581.2 | 3600.3 | 3575 | 0 |
| 1740028500 | 3581.2 | 4 | 0.11 | 3577.2 | 3581.8 | 3555 | 0 |
| 1739942100 | 3577.2 | -9.5 | -0.26 | 3586.7 | 3610.9 | 3569.4 | 0 |
| 1739855700 | 3586.7 | -10.2 | -0.28 | 3596.9 | 3601.4 | 3575.9 | 0 |
| 1739769300 | 3596.9 | 10.3 | 0.29 | 3586.7 | 3596.9 | 3565.9 | 0 |
| 1739510100 | 3586.6 | 16.7 | 0.47 | 3571.2 | 3595 | 3571.2 | 0 |
| 1739423700 | 3569.9 | 16 | 0.45 | 3553.9 | 3578.1 | 3553.9 | 0 |
| 1739337300 | 3553.9 | -3.6 | -0.10 | 3557.7 | 3570.9 | 3544.1 | 0 |
| 1739250900 | 3557.5 | 16 | 0.45 | 3541.5 | 3566.5 | 3541.5 | 0 |
| 1739164500 | 3541.5 | 11.3 | 0.32 | 3530.4 | 3545.6 | 3508 | 0 |
| 1738905300 | 3530.2 | 13.9 | 0.40 | 3516.3 | 3531.2 | 3513.4 | 0 |
| 1738818900 | 3516.3 | 31.2 | 0.90 | 3485.1 | 3516.3 | 3485.1 | 0 |
| 1738732500 | 3485.1 | 41.6 | 1.21 | 3443.5 | 3487.9 | 3443.5 | 0 |
| 1738646100 | 3443.5 | 40.1 | 1.18 | 3403.4 | 3460.5 | 3403.4 | 0 |
| 1738559700 | 3403.4 | -79.8 | -2.29 | 3483.2 | 3483.2 | 3397.7 | 0 |
| 1738300500 | 3483.2 | 39.9 | 1.16 | 3443.5 | 3484.2 | 3443.5 | 0 |
| 1738214100 | 3443.3 | -16.5 | -0.48 | 3459.8 | 3466.8 | 3432.3 | 0 |
| 1738127700 | 3459.8 | 55.3 | 1.62 | 3404.6 | 3459.8 | 3401.5 | 0 |
| 1738041300 | 3404.5 | -26.4 | -0.77 | 3431.2 | 3431.2 | 3393.2 | 0 |
| 1737695700 | 3430.9 | -3.8 | -0.11 | 3434.7 | 3439 | 3422.1 | 0 |
| 1737609300 | 3434.7 | -8.4 | -0.24 | 3443.3 | 3447.8 | 3426 | 0 |
| 1737522900 | 3443.1 | -11.2 | -0.32 | 3454.3 | 3464 | 3435.8 | 0 |
| 1737436500 | 3454.3 | 9.6 | 0.28 | 3444.7 | 3457.5 | 3429.3 | 0 |
| 1737350100 | 3444.7 | -13.8 | -0.40 | 3458.5 | 3473.4 | 3437 | 0 |
| 1737090900 | 3458.5 | 38.6 | 1.13 | 3419.9 | 3459.8 | 3419.1 | 0 |
| 1737004500 | 3419.9 | 21.8 | 0.64 | 3398.1 | 3430.8 | 3398.1 | 0 |
| 1736918100 | 3398.1 | 7.6 | 0.22 | 3390.5 | 3412.4 | 3387.9 | 0 |
| 1736831700 | 3390.5 | -21.8 | -0.64 | 3412.3 | 3427.9 | 3384.9 | 0 |
| 1736745300 | 3412.3 | -55.7 | -1.61 | 3468 | 3468 | 3404 | 0 |
| 1736486100 | 3468 | 16.8 | 0.49 | 3451.2 | 3472.3 | 3446.9 | 0 |
| 1736399700 | 3451.2 | -14.4 | -0.42 | 3465.6 | 3473.7 | 3449.3 | 0 |
| 1736313300 | 3465.6 | -18.4 | -0.53 | 3484.3 | 3484.3 | 3456.5 | 0 |
| 1736226900 | 3484 | 16 | 0.46 | 3468 | 3489.1 | 3455.2 | 0 |
| 1736140500 | 3468 | -26.7 | -0.76 | 3494.7 | 3509.3 | 3459.8 | 0 |
| 1735881300 | 3494.7 | 17.7 | 0.51 | 3477 | 3500.7 | 3477 | 0 |
| 1735794900 | 3477 | 7.1 | 0.20 | 3469.9 | 3477.1 | 3435.3 | 0 |
| 1735617660 | 3469.9 | 1.1 | 0.03 | 3468.8 | 3471.7 | 3456 | 0 |
| 1735535700 | 3468.8 | 22.5 | 0.65 | 3449 | 3469.6 | 3444.1 | 0 |
| 1735276500 | 3446.3 | 88.4 | 2.63 | 3357.9 | 3446.3 | 3357.9 | 0 |
| 1735014060 | 3357.9 | 1.6 | 0.05 | 3356.3 | 3364 | 3346.1 | 0 |
| 1734930900 | 3356.3 | 37.3 | 1.12 | 3319 | 3356.3 | 3319 | 0 |
| 1734671700 | 3319 | -12.5 | -0.38 | 3333 | 3333 | 3303.7 | 0 |
| 1734585300 | 3331.5 | -46.9 | -1.39 | 3378.7 | 3378.7 | 3303.9 | 0 |
| 1734498900 | 3378.4 | 31.3 | 0.94 | 3347.1 | 3385.4 | 3341 | 0 |
| 1734412500 | 3347.1 | 2.2 | 0.07 | 3346.3 | 3357.7 | 3331.6 | 0 |
| 1734326100 | 3344.9 | -63.9 | -1.87 | 3408.8 | 3412.3 | 3340.7 | 0 |
| 1734066900 | 3408.8 | -18.2 | -0.53 | 3427 | 3427.2 | 3396 | 0 |
| 1733980500 | 3427 | -16.1 | -0.47 | 3443.1 | 3460.4 | 3423.9 | 0 |
| 1733894100 | 3443.1 | 12.5 | 0.36 | 3432 | 3449.1 | 3431.2 | 0 |
| 1733807700 | 3430.6 | -14.4 | -0.42 | 3445.1 | 3457.7 | 3421.5 | 0 |
| 1733721300 | 3445 | -30 | -0.86 | 3475.1 | 3476.4 | 3438.2 | 0 |
| 1733462100 | 3475 | -14.5 | -0.42 | 3489.5 | 3490.6 | 3460.5 | 0 |
| 1733375700 | 3489.5 | 21.5 | 0.62 | 3469.5 | 3492.4 | 3467.2 | 0 |
| 1733289300 | 3468 | 18.7 | 0.54 | 3449.6 | 3474.4 | 3449.6 | 0 |
| 1733202900 | 3449.3 | 24.4 | 0.71 | 3426.5 | 3449.3 | 3426.5 | 0 |
| 1733116500 | 3424.9 | -19.6 | -0.57 | 3444.5 | 3458.6 | 3416.8 | 0 |
| 1732857300 | 3444.5 | 24.8 | 0.73 | 3419.7 | 3445.4 | 3412.5 | 0 |
| 1732770900 | 3419.7 | -0.2 | -0.01 | 3421.3 | 3437.9 | 3415.9 | 0 |
| 1732684500 | 3419.9 | 5.7 | 0.17 | 3414.4 | 3430 | 3414.1 | 0 |
| 1732598100 | 3414.2 | -7.6 | -0.22 | 3421.8 | 3434.5 | 3401.1 | 0 |
| 1732511700 | 3421.8 | 23.9 | 0.70 | 3399.2 | 3425.7 | 3393.7 | 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
