Premium
S&P ASX 200 Equal Weight Index (XEW)
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 | 25.1 | 1.20690484204 | 2079.7 | 2115.2 | 2066.9 | 0 | 0 | IX |
| 4 | 35.1 | 1.69589795623 | 2069.7 | 2167.7 | 2033.8 | 0 | 0 | IX |
| 12 | -2.7 | -0.128113879004 | 2107.5 | 2167.7 | 2012 | 0 | 0 | IX |
| 26 | -115.2 | -5.18918918919 | 2220 | 2315.3 | 1941.6 | 0 | 0 | IX |
| 52 | 75.8 | 3.73583045835 | 2029 | 2315.3 | 1941.6 | 0 | 0 | IX |
| 156 | 310.4 | 17.2982612572 | 1794.4 | 2315.3 | 1604.1 | 0 | 0 | IX |
| 260 | 202.4 | 10.6391925988 | 1902.4 | 2315.3 | 1544.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783059300 | 2110.5 | 32.5 | 1.56 | 2078 | 2110.7 | 2078 | 0 |
| 1782972900 | 2078 | -3.1 | -0.15 | 2081.1 | 2085.6 | 2066.9 | 0 |
| 1782886500 | 2081.1 | -5.6 | -0.27 | 2086.7 | 2096.9 | 2080.5 | 0 |
| 1782800100 | 2086.7 | -12.9 | -0.61 | 2099.6 | 2101.3 | 2086.7 | 0 |
| 1782713700 | 2099.6 | 19.9 | 0.96 | 2079.7 | 2108.9 | 2079.7 | 0 |
| 1782454500 | 2079.7 | -6.4 | -0.31 | 2086.1 | 2090.9 | 2064.2 | 0 |
| 1782368100 | 2086.1 | -19 | -0.90 | 2105.1 | 2105.1 | 2084.1 | 0 |
| 1782281700 | 2105.1 | 1.4 | 0.07 | 2103.7 | 2110.5 | 2098.5 | 0 |
| 1782195300 | 2103.7 | -34.2 | -1.60 | 2137.9 | 2141.1 | 2102.6 | 0 |
| 1782108900 | 2137.9 | 0.7 | 0.03 | 2137.2 | 2152.5 | 2132.1 | 0 |
| 1781849700 | 2137.2 | -8.5 | -0.40 | 2145.7 | 2145.7 | 2129.6 | 0 |
| 1781763300 | 2145.7 | -18.7 | -0.86 | 2164.4 | 2167.7 | 2144.2 | 0 |
| 1781676900 | 2164.4 | 23.6 | 1.10 | 2140.8 | 2164.6 | 2133.9 | 0 |
| 1781590500 | 2140.8 | -2.3 | -0.11 | 2143.1 | 2143.1 | 2124.7 | 0 |
| 1781504100 | 2143.1 | 36.6 | 1.74 | 2106.5 | 2146.7 | 2106.5 | 0 |
| 1781244900 | 2106.5 | 38.3 | 1.85 | 2068.2 | 2109.1 | 2068.2 | 0 |
| 1781158500 | 2068.2 | -1.9 | -0.09 | 2070.1 | 2071.4 | 2039.7 | 0 |
| 1781072100 | 2070.1 | -0.4 | -0.02 | 2070.5 | 2077.6 | 2056.9 | 0 |
| 1780985700 | 2070.5 | 0.8 | 0.04 | 2069.7 | 2071.1 | 2033.8 | 0 |
| 1780640100 | 2069.7 | -3.6 | -0.17 | 2073.3 | 2087.8 | 2067.3 | 0 |
| 1780553700 | 2073.3 | -14.5 | -0.69 | 2087.8 | 2087.8 | 2061.5 | 0 |
| 1780467300 | 2087.8 | 0.9 | 0.04 | 2086.9 | 2095 | 2076.5 | 0 |
| 1780380900 | 2086.9 | -5.2 | -0.25 | 2092.1 | 2092.1 | 2061.1 | 0 |
| 1780294500 | 2092.1 | 7.2 | 0.35 | 2084.9 | 2093.4 | 2081.7 | 0 |
| 1780035300 | 2084.9 | 35.9 | 1.75 | 2049 | 2088.3 | 2049 | 0 |
| 1779948900 | 2049 | -31.2 | -1.50 | 2080.2 | 2080.2 | 2045.2 | 0 |
| 1779862500 | 2080.2 | 19.1 | 0.93 | 2061.1 | 2080.2 | 2061.1 | 0 |
| 1779776100 | 2061.1 | -9.5 | -0.46 | 2070.6 | 2073.6 | 2054.5 | 0 |
| 1779689700 | 2070.6 | 18.5 | 0.90 | 2052.1 | 2074.3 | 2052.1 | 0 |
| 1779430500 | 2052.1 | 8.8 | 0.43 | 2043.3 | 2058.6 | 2043.3 | 0 |
| 1779344100 | 2043.3 | 30.3 | 1.51 | 2013 | 2052.7 | 2013 | 0 |
| 1779257700 | 2013 | -33.1 | -1.62 | 2046.1 | 2046.1 | 2012 | 0 |
| 1779171300 | 2046.1 | 22 | 1.09 | 2024.1 | 2055.4 | 2024.1 | 0 |
| 1779084900 | 2024.1 | -45.5 | -2.20 | 2069.6 | 2069.6 | 2021.3 | 0 |
| 1778825700 | 2069.6 | 1.9 | 0.09 | 2067.7 | 2084.3 | 2063.5 | 0 |
| 1778739300 | 2067.7 | -7.7 | -0.37 | 2075.4 | 2075.4 | 2058.8 | 0 |
| 1778652900 | 2075.4 | 8.4 | 0.41 | 2067 | 2079.7 | 2056.9 | 0 |
| 1778566500 | 2067 | -13.8 | -0.66 | 2080.8 | 2082.5 | 2053.2 | 0 |
| 1778480100 | 2080.8 | 1.1 | 0.05 | 2079.7 | 2081.9 | 2064.3 | 0 |
| 1778220900 | 2079.7 | -24.5 | -1.16 | 2104.2 | 2104.2 | 2077.3 | 0 |
| 1778134500 | 2104.2 | 21.8 | 1.05 | 2082.4 | 2104.2 | 2082.4 | 0 |
| 1778048100 | 2082.4 | 8.5 | 0.41 | 2073.9 | 2087.5 | 2073.9 | 0 |
| 1777961700 | 2073.9 | -11.7 | -0.56 | 2085.6 | 2085.6 | 2065.1 | 0 |
| 1777875300 | 2085.6 | -8.4 | -0.40 | 2094 | 2100.6 | 2083.1 | 0 |
| 1777616100 | 2094 | 24.6 | 1.19 | 2069.4 | 2100 | 2069.4 | 0 |
| 1777529700 | 2069.4 | -10.7 | -0.51 | 2080.1 | 2080.1 | 2064.6 | 0 |
| 1777443300 | 2080.1 | 1.9 | 0.09 | 2078.2 | 2086.6 | 2063.8 | 0 |
| 1777356900 | 2078.2 | -18.5 | -0.88 | 2096.7 | 2096.7 | 2075.5 | 0 |
| 1777270500 | 2096.7 | -7 | -0.33 | 2103.7 | 2103.7 | 2091 | 0 |
| 1777011300 | 2103.7 | -11.1 | -0.52 | 2114.8 | 2115.5 | 2097.5 | 0 |
| 1776924900 | 2114.8 | -11.7 | -0.55 | 2126.5 | 2127.5 | 2104.8 | 0 |
| 1776838500 | 2126.5 | -17.9 | -0.83 | 2144.4 | 2144.4 | 2120.6 | 0 |
| 1776752100 | 2144.4 | 6.1 | 0.29 | 2138.3 | 2149 | 2137.2 | 0 |
| 1776665700 | 2138.3 | 5.3 | 0.25 | 2133 | 2141.4 | 2125.5 | 0 |
| 1776406500 | 2133 | 2.9 | 0.14 | 2130.1 | 2140.7 | 2128 | 0 |
| 1776320100 | 2130.1 | 22.8 | 1.08 | 2107.3 | 2130.1 | 2107.3 | 0 |
| 1776233700 | 2107.3 | 8.3 | 0.40 | 2099 | 2122.5 | 2099 | 0 |
| 1776147300 | 2099 | 12.7 | 0.61 | 2086.3 | 2117 | 2086.3 | 0 |
| 1776060900 | 2086.3 | -21.2 | -1.01 | 2107.5 | 2107.5 | 2074.4 | 0 |
| 1775801700 | 2107.5 | -0.7 | -0.03 | 2108.2 | 2108.2 | 2089.4 | 0 |
| 1775715300 | 2108.2 | -15.9 | -0.75 | 2124.1 | 2124.1 | 2095.3 | 0 |
| 1775628900 | 2124.1 | 70.4 | 3.43 | 2053.7 | 2125.4 | 2053.7 | 0 |
| 1775542500 | 2053.7 | 29.1 | 1.44 | 2024.6 | 2078 | 2024.6 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
