Premium
S&P ASX 200 Equal Weight Index (XEW)
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 | 3.9 | 0.193904439914 | 2011.3 | 2028.8 | 1980.7 | 0 | 0 | IX |
| 4 | 56.7 | 2.89507275977 | 1958.5 | 2028.8 | 1914.8 | 0 | 0 | IX |
| 12 | 62.2 | 3.18484383001 | 1953 | 2028.8 | 1903.5 | 0 | 0 | IX |
| 26 | 197.8 | 10.8836799824 | 1817.4 | 2028.8 | 1808.3 | 0 | 0 | IX |
| 52 | 194.1 | 10.6583932788 | 1821.1 | 2028.8 | 1799.2 | 0 | 0 | IX |
| 156 | 145.9 | 7.80506071792 | 1869.3 | 2028.8 | 1544.2 | 0 | 0 | IX |
| 260 | 226.8 | 12.6817266831 | 1788.4 | 2028.8 | 1059.5 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738818900 | 2017.8 | 14.6 | 0.73 | 2003.2 | 2021 | 2003.2 | 0 |
| 1738732500 | 2003.2 | 20.2 | 1.02 | 1983 | 2007.3 | 1983 | 0 |
| 1738646100 | 1983 | 0.6 | 0.03 | 1982.4 | 2003.7 | 1982.4 | 0 |
| 1738559700 | 1982.4 | -42.1 | -2.08 | 2024.5 | 2024.5 | 1980.7 | 0 |
| 1738300500 | 2024.5 | 14.7 | 0.73 | 2009.8 | 2028.8 | 2009.8 | 0 |
| 1738214100 | 2009.8 | -1.5 | -0.07 | 2011.3 | 2018.3 | 2009.1 | 0 |
| 1738127700 | 2011.3 | 23.7 | 1.19 | 1989.6 | 2016.6 | 1989.6 | 0 |
| 1738041300 | 1987.6 | -12 | -0.60 | 1999.6 | 1999.6 | 1985.6 | 0 |
| 1737695700 | 1999.6 | 6.2 | 0.31 | 1993.4 | 2001.8 | 1991 | 0 |
| 1737609300 | 1993.4 | -13.5 | -0.67 | 2006.9 | 2006.9 | 1989.8 | 0 |
| 1737522900 | 2006.9 | 13.1 | 0.66 | 1993.8 | 2009.6 | 1993.8 | 0 |
| 1737436500 | 1993.8 | 14 | 0.71 | 1979.8 | 2004.4 | 1979.8 | 0 |
| 1737350100 | 1979.8 | 3.3 | 0.17 | 1976.5 | 1985.2 | 1976.5 | 0 |
| 1737090900 | 1976.5 | 10.1 | 0.51 | 1966.4 | 1982.7 | 1966.4 | 0 |
| 1737004500 | 1966.4 | 24.7 | 1.27 | 1941.7 | 1976.6 | 1941.7 | 0 |
| 1736918100 | 1941.7 | 0.9 | 0.05 | 1940.8 | 1952.5 | 1940.3 | 0 |
| 1736831700 | 1940.8 | 22.8 | 1.19 | 1918 | 1940.8 | 1918 | 0 |
| 1736745300 | 1918 | -21.7 | -1.12 | 1939.7 | 1939.7 | 1914.8 | 0 |
| 1736486100 | 1939.7 | -4 | -0.21 | 1943.7 | 1950.4 | 1932.4 | 0 |
| 1736399700 | 1943.7 | -14.8 | -0.76 | 1958.5 | 1958.5 | 1938.3 | 0 |
| 1736313300 | 1958.5 | 5.3 | 0.27 | 1953.2 | 1960.2 | 1947.1 | 0 |
| 1736226900 | 1953.2 | 9.9 | 0.51 | 1943.3 | 1955.9 | 1943.3 | 0 |
| 1736140500 | 1943.3 | -3.5 | -0.18 | 1946.8 | 1962.6 | 1943 | 0 |
| 1735881300 | 1946.8 | 11.6 | 0.60 | 1935.2 | 1951.8 | 1935.2 | 0 |
| 1735794900 | 1935.2 | 11.6 | 0.60 | 1923.6 | 1935.3 | 1915.4 | 0 |
| 1735617660 | 1923.6 | -17.1 | -0.88 | 1940.7 | 1940.7 | 1923.6 | 0 |
| 1735535700 | 1940.7 | -8.9 | -0.46 | 1949.6 | 1949.6 | 1928.6 | 0 |
| 1735276500 | 1949.6 | 11.3 | 0.58 | 1938.3 | 1956.5 | 1938.3 | 0 |
| 1735014060 | 1938.3 | 4 | 0.21 | 1934.3 | 1939.8 | 1932 | 0 |
| 1734930900 | 1934.3 | 29 | 1.52 | 1905.3 | 1934.3 | 1905.3 | 0 |
| 1734671700 | 1905.3 | -16.3 | -0.85 | 1921.6 | 1921.6 | 1903.5 | 0 |
| 1734585300 | 1921.6 | -35.4 | -1.81 | 1957 | 1957 | 1911.6 | 0 |
| 1734498900 | 1957 | -1.6 | -0.08 | 1958.6 | 1968.8 | 1949.7 | 0 |
| 1734412500 | 1958.6 | 13 | 0.67 | 1945.6 | 1960.9 | 1943 | 0 |
| 1734326100 | 1945.6 | -21.4 | -1.09 | 1967 | 1967 | 1945.6 | 0 |
| 1734066900 | 1967 | -5.3 | -0.27 | 1972.3 | 1972.3 | 1953.8 | 0 |
| 1733980500 | 1972.3 | -6.5 | -0.33 | 1978.8 | 1990.9 | 1970.9 | 0 |
| 1733894100 | 1978.8 | -9.4 | -0.47 | 1988.2 | 1988.6 | 1976.9 | 0 |
| 1733807700 | 1988.2 | -7.5 | -0.38 | 1995.7 | 2003.4 | 1981.8 | 0 |
| 1733721300 | 1995.7 | -8.9 | -0.44 | 2004.6 | 2005.2 | 1993.6 | 0 |
| 1733462100 | 2004.6 | -15.3 | -0.76 | 2019.9 | 2019.9 | 2003 | 0 |
| 1733375700 | 2019.9 | 10.6 | 0.53 | 2009.3 | 2023.1 | 2009.3 | 0 |
| 1733289300 | 2009.3 | -7.6 | -0.38 | 2016.9 | 2016.9 | 2001.1 | 0 |
| 1733202900 | 2016.9 | 9.1 | 0.45 | 2007.8 | 2021.1 | 2007.8 | 0 |
| 1733116500 | 2007.8 | 3.7 | 0.18 | 2004.1 | 2022.9 | 2004.1 | 0 |
| 1732857300 | 2004.1 | -0.4 | -0.02 | 2004.5 | 2007.2 | 1992.6 | 0 |
| 1732770900 | 2004.5 | 5.1 | 0.26 | 1999.4 | 2015.6 | 1998.9 | 0 |
| 1732684500 | 1999.4 | 10.4 | 0.52 | 1989 | 2002.8 | 1989 | 0 |
| 1732598100 | 1989 | -1.1 | -0.06 | 1990.1 | 2000 | 1987.6 | 0 |
| 1732511700 | 1990.1 | 3.7 | 0.19 | 1986.4 | 2005.8 | 1986.4 | 0 |
| 1732252500 | 1986.4 | 17.9 | 0.91 | 1968.5 | 1994.2 | 1968.5 | 0 |
| 1732166100 | 1968.5 | -5 | -0.25 | 1973.5 | 1982.6 | 1965.3 | 0 |
| 1732079700 | 1973.5 | -18.1 | -0.91 | 1991.6 | 1992.6 | 1973.3 | 0 |
| 1731993300 | 1991.6 | 17.8 | 0.90 | 1973.8 | 2004.3 | 1973.8 | 0 |
| 1731906900 | 1973.8 | 12.4 | 0.63 | 1961.4 | 1975.8 | 1959.1 | 0 |
| 1731647700 | 1961.4 | 12 | 0.62 | 1949.4 | 1965.6 | 1949.4 | 0 |
| 1731561300 | 1949.4 | -3.6 | -0.18 | 1953 | 1959.1 | 1946.1 | 0 |
| 1731474900 | 1953 | -15.5 | -0.79 | 1968.5 | 1968.5 | 1947.7 | 0 |
| 1731388500 | 1968.5 | -2 | -0.10 | 1970.5 | 1970.8 | 1955.8 | 0 |
| 1731302100 | 1970.5 | -9.5 | -0.48 | 1980 | 1980.1 | 1970.5 | 0 |
| 1731042900 | 1980 | 15.4 | 0.78 | 1964.6 | 1989.8 | 1964.6 | 0 |
| 1730956500 | 1964.6 | 4.1 | 0.21 | 1960.5 | 1972 | 1953.3 | 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
