Premium
S&P ASX 50 Index (XFL)
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 | -1.7 | -0.0198285414358 | 8573.5 | 8638.9 | 8437.8 | 0 | 0 | IX |
| 4 | 194.3 | 2.31930766935 | 8377.5 | 8743.8 | 8357.7 | 0 | 0 | IX |
| 12 | -235.1 | -2.66949778015 | 8806.9 | 8834.2 | 8279.5 | 0 | 0 | IX |
| 26 | 294.8 | 3.56167693609 | 8277 | 8924.2 | 8107.9 | 0 | 0 | IX |
| 52 | 161.5 | 1.92026443765 | 8410.3 | 8924.2 | 8022.5 | 0 | 0 | IX |
| 156 | 1694.8 | 24.6444670641 | 6877 | 8924.2 | 6660.9 | 0 | 0 | IX |
| 260 | 1490.3 | 21.0449763468 | 7081.5 | 8924.2 | 6261.3 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783491300 | 8597.4 | -11.3 | -0.13 | 8608.7 | 8608.7 | 8487 | 0 |
| 1783404900 | 8608.7 | -7.2 | -0.08 | 8615.9 | 8638 | 8582.7 | 0 |
| 1783318500 | 8615.9 | -8.7 | -0.10 | 8624.6 | 8638.9 | 8597.1 | 0 |
| 1783059300 | 8624.6 | 106.2 | 1.25 | 8518.4 | 8638.9 | 8518.4 | 0 |
| 1782972900 | 8518.4 | 8.8 | 0.10 | 8509.6 | 8523.6 | 8437.8 | 0 |
| 1782886500 | 8509.6 | -63.9 | -0.75 | 8573.5 | 8581.5 | 8492.7 | 0 |
| 1782800100 | 8573.5 | -42.3 | -0.49 | 8615.8 | 8636.8 | 8573.5 | 0 |
| 1782713700 | 8615.8 | 51.9 | 0.61 | 8563.9 | 8615.8 | 8553.2 | 0 |
| 1782454500 | 8563.9 | 24.3 | 0.28 | 8539.6 | 8574.8 | 8512.7 | 0 |
| 1782368100 | 8539.6 | -57.3 | -0.67 | 8596.9 | 8597.2 | 8539.3 | 0 |
| 1782281700 | 8596.9 | 23 | 0.27 | 8573.9 | 8612.9 | 8570.8 | 0 |
| 1782195300 | 8573.9 | 3.2 | 0.04 | 8570.7 | 8617.1 | 8563.6 | 0 |
| 1782108900 | 8570.7 | -15.3 | -0.18 | 8586 | 8601.1 | 8544.2 | 0 |
| 1781849700 | 8586 | -84.7 | -0.98 | 8670.7 | 8670.7 | 8558.2 | 0 |
| 1781763300 | 8670.7 | -48.4 | -0.56 | 8719.1 | 8743.8 | 8670.6 | 0 |
| 1781676900 | 8719.1 | 34.1 | 0.39 | 8685 | 8733.9 | 8653.4 | 0 |
| 1781590500 | 8685 | 7.5 | 0.09 | 8677.5 | 8685 | 8595.9 | 0 |
| 1781504100 | 8677.5 | 85.3 | 0.99 | 8592.2 | 8707.3 | 8592.2 | 0 |
| 1781244900 | 8592.2 | 166.2 | 1.97 | 8426 | 8597 | 8426 | 0 |
| 1781158500 | 8426 | -20.4 | -0.24 | 8446.4 | 8467.2 | 8357.7 | 0 |
| 1781072100 | 8446.4 | 68.9 | 0.82 | 8377.5 | 8457.3 | 8371.4 | 0 |
| 1780985700 | 8377.5 | -20.9 | -0.25 | 8398.4 | 8398.4 | 8279.5 | 0 |
| 1780640100 | 8398.4 | -63.4 | -0.75 | 8461.8 | 8475.4 | 8382.8 | 0 |
| 1780553700 | 8461.8 | -108.3 | -1.26 | 8570.1 | 8570.1 | 8423.7 | 0 |
| 1780467300 | 8570.1 | 70.3 | 0.83 | 8499.8 | 8595.4 | 8499.8 | 0 |
| 1780380900 | 8499.8 | 0.3 | 0.00 | 8499.5 | 8505.1 | 8409.2 | 0 |
| 1780294500 | 8499.5 | -12.2 | -0.14 | 8511.7 | 8511.7 | 8471 | 0 |
| 1780035300 | 8511.7 | 131 | 1.56 | 8380.7 | 8511.7 | 8380.7 | 0 |
| 1779948900 | 8380.7 | -108.6 | -1.28 | 8489.3 | 8489.3 | 8346.6 | 0 |
| 1779862500 | 8489.3 | 56 | 0.66 | 8433.3 | 8489.3 | 8385 | 0 |
| 1779776100 | 8433.3 | -32.3 | -0.38 | 8465.6 | 8465.6 | 8396.2 | 0 |
| 1779689700 | 8465.6 | 14.4 | 0.17 | 8451.2 | 8495.2 | 8427.7 | 0 |
| 1779430500 | 8451.2 | 31.7 | 0.38 | 8419.5 | 8469.7 | 8419.5 | 0 |
| 1779344100 | 8419.5 | 121.1 | 1.46 | 8298.4 | 8444.9 | 8298.4 | 0 |
| 1779257700 | 8298.4 | -97.4 | -1.16 | 8395.8 | 8395.8 | 8283.3 | 0 |
| 1779171300 | 8395.8 | 97.9 | 1.18 | 8297.9 | 8404.6 | 8297.9 | 0 |
| 1779084900 | 8297.9 | -106.5 | -1.27 | 8404.4 | 8404.4 | 8294.3 | 0 |
| 1778825700 | 8404.4 | -7.8 | -0.09 | 8412.2 | 8462.8 | 8379.9 | 0 |
| 1778739300 | 8412.2 | 21.1 | 0.25 | 8391.1 | 8413.3 | 8364.6 | 0 |
| 1778652900 | 8391.1 | -60.3 | -0.71 | 8451.4 | 8451.4 | 8361.1 | 0 |
| 1778566500 | 8451.4 | -26.6 | -0.31 | 8478 | 8487 | 8402 | 0 |
| 1778480100 | 8478 | -53.5 | -0.63 | 8531.5 | 8531.5 | 8419.2 | 0 |
| 1778220900 | 8531.5 | -139 | -1.60 | 8670.5 | 8670.5 | 8501 | 0 |
| 1778134500 | 8670.5 | 71.7 | 0.83 | 8598.8 | 8689.4 | 8598.8 | 0 |
| 1778048100 | 8598.8 | 130 | 1.54 | 8468.8 | 8600.7 | 8468.8 | 0 |
| 1777961700 | 8468.8 | -7.9 | -0.09 | 8476.7 | 8476.7 | 8404.5 | 0 |
| 1777875300 | 8476.7 | -33.5 | -0.39 | 8510.2 | 8515.9 | 8447.3 | 0 |
| 1777616100 | 8510.2 | 50.3 | 0.59 | 8459.9 | 8548 | 8459.9 | 0 |
| 1777529700 | 8459.9 | -11.2 | -0.13 | 8471.1 | 8471.1 | 8422.1 | 0 |
| 1777443300 | 8471.1 | -32.3 | -0.38 | 8503.4 | 8503.4 | 8442.2 | 0 |
| 1777356900 | 8503.4 | -51.9 | -0.61 | 8555.3 | 8555.3 | 8483.2 | 0 |
| 1777270500 | 8555.3 | -17.7 | -0.21 | 8573 | 8573 | 8515.7 | 0 |
| 1777011300 | 8573 | 10 | 0.12 | 8563 | 8578.9 | 8515 | 0 |
| 1776924900 | 8563 | -46.1 | -0.54 | 8609.1 | 8609.1 | 8514.7 | 0 |
| 1776838500 | 8609.1 | -119.9 | -1.37 | 8729 | 8729 | 8607 | 0 |
| 1776752100 | 8729 | -11.2 | -0.13 | 8740.2 | 8762.2 | 8689 | 0 |
| 1776665700 | 8740.2 | 2.6 | 0.03 | 8737.6 | 8740.2 | 8680 | 0 |
| 1776406500 | 8737.6 | -13.5 | -0.15 | 8751.1 | 8751.1 | 8683.3 | 0 |
| 1776320100 | 8751.1 | -51.1 | -0.58 | 8802.2 | 8832.3 | 8730.8 | 0 |
| 1776233700 | 8802.2 | -4.7 | -0.05 | 8806.9 | 8834.2 | 8792.2 | 0 |
| 1776147300 | 8806.9 | 42.6 | 0.49 | 8764.3 | 8850.7 | 8764.3 | 0 |
| 1776060900 | 8764.3 | -13.6 | -0.15 | 8777.9 | 8778.8 | 8730.7 | 0 |
| 1775801700 | 8777.9 | -14.5 | -0.16 | 8792.4 | 8792.4 | 8729.9 | 0 |
| 1775715300 | 8792.4 | 45 | 0.51 | 8747.4 | 8792.4 | 8722.9 | 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.
