Premium
S&P ASX 200 Futures Aonia in AUD ER (XFE)
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 | 4.3 | 1.52536360411 | 281.9 | 287.2 | 280.5 | 0 | 0 | IX |
| 4 | 12.2 | 4.45255474453 | 274 | 287.2 | 273.8 | 0 | 0 | IX |
| 12 | 8.1 | 2.91262135922 | 278.1 | 287.4 | 270.8 | 0 | 0 | IX |
| 26 | 19.2 | 7.19101123596 | 267 | 287.4 | 256.5 | 0 | 0 | IX |
| 52 | 28 | 10.844306739 | 258.2 | 287.4 | 253.4 | 0 | 0 | IX |
| 156 | 64.8 | 29.2682926829 | 221.4 | 287.4 | 217.1 | 0 | 0 | IX |
| 260 | 64.8 | 29.2682926829 | 221.4 | 287.4 | 217.1 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 286.1 | 1.5 | 0.53 | 285.7 | 287.2 | 285.3 | 0 |
| 1738214100 | 284.6 | 1.5 | 0.53 | 283.5 | 285.39999 | 283.2 | 0 |
| 1738127700 | 283.1 | 1.5 | 0.53 | 282.5 | 284.5 | 282.3 | 0 |
| 1738041300 | 281.6 | -0.5 | -0.18 | 281.89999 | 282.7 | 281.3 | 0 |
| 1737695700 | 282.1 | 1 | 0.36 | 281.5 | 282.39999 | 281.39999 | 0 |
| 1737609300 | 281.1 | -1.9 | -0.67 | 281.89999 | 282.2 | 280.5 | 0 |
| 1737522900 | 283 | 1.1 | 0.39 | 282.8 | 283.8 | 282.5 | 0 |
| 1737436500 | 281.89999 | 1.9 | 0.68 | 281.5 | 283.7 | 280.3 | 0 |
| 1737350100 | 280 | 1.2 | 0.43 | 279.7 | 280.39999 | 279.3 | 0 |
| 1737090900 | 278.8 | -0.5 | -0.18 | 279.5 | 280.1 | 278.6 | 0 |
| 1737004500 | 279.3 | 3.7 | 1.34 | 279.7 | 280.2 | 279 | 0 |
| 1736918100 | 275.6 | -0.5 | -0.18 | 276.7 | 277.3 | 275.6 | 0 |
| 1736831700 | 276.1 | 1.3 | 0.47 | 276.39999 | 277 | 275.1 | 0 |
| 1736745300 | 274.8 | -3.6 | -1.29 | 275.8 | 276.3 | 273.8 | 0 |
| 1736486100 | 278.39999 | -1.3 | -0.46 | 279.89999 | 280.7 | 277.3 | 0 |
| 1736399700 | 279.7 | -0.9 | -0.32 | 278.89999 | 279.7 | 278.39999 | 0 |
| 1736313300 | 280.6 | 2.4 | 0.86 | 277.6 | 281.3 | 277.1 | 0 |
| 1736226900 | 278.2 | 0.8 | 0.29 | 278.2 | 278.7 | 277.5 | 0 |
| 1736140500 | 277.39999 | 0.1 | 0.04 | 278.5 | 278.6 | 277 | 0 |
| 1735881300 | 277.3 | 1.6 | 0.58 | 275.39999 | 277.7 | 275.39999 | 0 |
| 1735794900 | 275.7 | 1.6 | 0.58 | 274 | 275.7 | 273.8 | 0 |
| 1735617660 | 274.1 | -2.7 | -0.98 | 275.39999 | 275.8 | 274 | 0 |
| 1735535700 | 276.8 | -1 | -0.36 | 276.89999 | 277.5 | 275.3 | 0 |
| 1735276500 | 277.8 | 1.3 | 0.47 | 276.6 | 278.6 | 276.6 | 0 |
| 1735014060 | 276.5 | 0.7 | 0.25 | 276.1 | 276.8 | 275.6 | 0 |
| 1734930900 | 275.8 | 4.4 | 1.62 | 272.7 | 276.1 | 272.6 | 0 |
| 1734671700 | 271.39999 | -3.7 | -1.34 | 273.7 | 273.8 | 270.8 | 0 |
| 1734585300 | 275.1 | -4.8 | -1.71 | 275.1 | 275.2 | 273.5 | 0 |
| 1734498900 | 279.89999 | -0.4 | -0.14 | 280.6 | 281.3 | 279.6 | 0 |
| 1734412500 | 280.3 | 2.4 | 0.86 | 277.3 | 280.7 | 277.1 | 0 |
| 1734326100 | 277.89999 | -1.7 | -0.61 | 279.1 | 279.1 | 277.7 | 0 |
| 1734066900 | 279.6 | -1.2 | -0.43 | 280.89999 | 280.89999 | 278.3 | 0 |
| 1733980500 | 280.8 | -1 | -0.35 | 282.8 | 282.8 | 280.5 | 0 |
| 1733894100 | 281.8 | -1.3 | -0.46 | 282.5 | 282.6 | 281.3 | 0 |
| 1733807700 | 283.1 | -1 | -0.35 | 284.3 | 284.6 | 282 | 0 |
| 1733721300 | 284.1 | 0 | 0.00 | 283 | 284.1 | 282.3 | 0 |
| 1733462100 | 284.1 | -1.8 | -0.63 | 285.1 | 285.2 | 284 | 0 |
| 1733375700 | 285.89999 | 0.3 | 0.11 | 286.39999 | 286.6 | 285.7 | 0 |
| 1733289300 | 285.6 | -1.1 | -0.38 | 285.8 | 285.8 | 284.3 | 0 |
| 1733202900 | 286.7 | 1.8 | 0.63 | 286.8 | 287.39999 | 286.6 | 0 |
| 1733116500 | 284.89999 | 0.2 | 0.07 | 285.6 | 285.8 | 284.7 | 0 |
| 1732857300 | 284.7 | -0.6 | -0.21 | 284.3 | 284.7 | 283.1 | 0 |
| 1732770900 | 285.3 | 1.3 | 0.46 | 284.89999 | 286.2 | 284.8 | 0 |
| 1732684500 | 284 | 1.8 | 0.64 | 283.8 | 284.3 | 283.3 | 0 |
| 1732598100 | 282.2 | -2.2 | -0.77 | 285.3 | 285.39999 | 282 | 0 |
| 1732511700 | 284.39999 | 0.9 | 0.32 | 286.2 | 286.2 | 284 | 0 |
| 1732252500 | 283.5 | 2.6 | 0.93 | 282.89999 | 284.3 | 282.8 | 0 |
| 1732166100 | 280.89999 | -0.3 | -0.11 | 281.8 | 282.39999 | 280.5 | 0 |
| 1732079700 | 281.2 | -1.9 | -0.67 | 282.3 | 282.5 | 280.89999 | 0 |
| 1731993300 | 283.1 | 2.7 | 0.96 | 280.3 | 285.39999 | 280.3 | 0 |
| 1731906900 | 280.39999 | 0.4 | 0.14 | 278.7 | 281.1 | 278.3 | 0 |
| 1731647700 | 280 | 2.4 | 0.86 | 279.2 | 280 | 278.5 | 0 |
| 1731561300 | 277.6 | 0.8 | 0.29 | 278 | 278.39999 | 277.2 | 0 |
| 1731474900 | 276.8 | -2 | -0.72 | 276.2 | 277.1 | 275.1 | 0 |
| 1731388500 | 278.8 | 0 | 0.00 | 278.7 | 279.1 | 277.6 | 0 |
| 1731302100 | 278.8 | -1.1 | -0.39 | 278.7 | 279.39999 | 278.2 | 0 |
| 1731042900 | 279.89999 | 2.6 | 0.94 | 280.39999 | 280.8 | 279.6 | 0 |
| 1730956500 | 277.3 | 1.1 | 0.40 | 278.1 | 278.1 | 275 | 0 |
| 1730870100 | 276.2 | 2.1 | 0.77 | 276.5 | 277.39999 | 275.7 | 0 |
| 1730783700 | 274.1 | -1.5 | -0.54 | 274.7 | 274.7 | 273.6 | 0 |
| 1730697300 | 275.6 | 1.9 | 0.69 | 275.1 | 276 | 274.3 | 0 |
| 1730438100 | 273.7 | -1.2 | -0.44 | 272.89999 | 273.8 | 271.89999 | 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
