Premium
S&P ASX 200 Information Technology Index (XIJ)
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 | 95.7 | 3.39855818744 | 2815.9 | 2925.4 | 2780.8 | 0 | 0 | IX |
| 4 | 117.7 | 4.21274920362 | 2793.9 | 2925.4 | 2634 | 0 | 0 | IX |
| 12 | 125.5 | 4.5045045045 | 2786.1 | 2964.4 | 2634 | 0 | 0 | IX |
| 26 | 746 | 34.4477281123 | 2165.6 | 2964.4 | 2139.9 | 0 | 0 | IX |
| 52 | 1026.4 | 54.445151708 | 1885.2 | 2964.4 | 1841.8 | 0 | 0 | IX |
| 156 | 1212.1 | 71.3209767579 | 1699.5 | 2964.4 | 1242.6 | 0 | 0 | IX |
| 260 | 1320.9 | 83.0389136858 | 1590.7 | 2964.4 | 818.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 2911.6 | 15.3 | 0.53 | 2896.3 | 2925.4 | 2890 | 0 |
| 1738818900 | 2896.3 | 8.3 | 0.29 | 2888 | 2918.6 | 2888 | 0 |
| 1738732500 | 2888 | 44.4 | 1.56 | 2843.6 | 2902.2 | 2843.6 | 0 |
| 1738646100 | 2843.6 | 42.6 | 1.52 | 2801 | 2859.9 | 2801 | 0 |
| 1738559700 | 2801 | -53.8 | -1.88 | 2854.8 | 2854.8 | 2780.8 | 0 |
| 1738300500 | 2854.8 | 32.5 | 1.15 | 2822.3 | 2865.1 | 2822.3 | 0 |
| 1738214100 | 2822.3 | 6.4 | 0.23 | 2815.9 | 2842.2 | 2814.1 | 0 |
| 1738127700 | 2815.9 | 50 | 1.81 | 2765.9 | 2845 | 2765.9 | 0 |
| 1738041300 | 2765.9 | -16.9 | -0.61 | 2782.8 | 2782.8 | 2702.5 | 0 |
| 1737695700 | 2782.8 | -9.4 | -0.34 | 2792.2 | 2815.3 | 2782.8 | 0 |
| 1737609300 | 2792.2 | 8.4 | 0.30 | 2783.8 | 2810.4 | 2780.8 | 0 |
| 1737522900 | 2783.8 | 63.8 | 2.35 | 2720 | 2785.4 | 2720 | 0 |
| 1737436500 | 2720 | 0.8 | 0.03 | 2719.2 | 2751.4 | 2717.5 | 0 |
| 1737350100 | 2719.2 | 30.4 | 1.13 | 2688.8 | 2719.2 | 2688.8 | 0 |
| 1737090900 | 2688.8 | 5.1 | 0.19 | 2683.7 | 2696.8 | 2667.6 | 0 |
| 1737004500 | 2683.7 | 47.7 | 1.81 | 2636 | 2709.8 | 2636 | 0 |
| 1736918100 | 2636 | -33.4 | -1.25 | 2669.4 | 2669.9 | 2634 | 0 |
| 1736831700 | 2669.4 | -13.1 | -0.49 | 2682.5 | 2694 | 2667.9 | 0 |
| 1736745300 | 2682.5 | -92.9 | -3.35 | 2775.4 | 2775.4 | 2679.4 | 0 |
| 1736486100 | 2775.4 | -5.8 | -0.21 | 2781.2 | 2789.7 | 2768.5 | 0 |
| 1736399700 | 2781.2 | -12.7 | -0.45 | 2793.9 | 2794.5 | 2766.9 | 0 |
| 1736313300 | 2793.9 | -23 | -0.82 | 2816.9 | 2816.9 | 2784.5 | 0 |
| 1736226900 | 2816.9 | 40.4 | 1.46 | 2776.5 | 2820.8 | 2776.5 | 0 |
| 1736140500 | 2776.5 | 22 | 0.80 | 2754.5 | 2808.5 | 2754.5 | 0 |
| 1735881300 | 2754.5 | 8.8 | 0.32 | 2745.7 | 2762.4 | 2729.1 | 0 |
| 1735794900 | 2745.7 | 4.8 | 0.18 | 2740.9 | 2757.1 | 2708 | 0 |
| 1735617660 | 2740.9 | -13 | -0.47 | 2753.9 | 2753.9 | 2720.3 | 0 |
| 1735535700 | 2753.9 | -6.2 | -0.22 | 2760.1 | 2760.1 | 2727.6 | 0 |
| 1735276500 | 2760.1 | -0.9 | -0.03 | 2761 | 2783 | 2756.8 | 0 |
| 1735014060 | 2761 | 8.3 | 0.30 | 2752.7 | 2772.2 | 2751.2 | 0 |
| 1734930900 | 2752.7 | 39.6 | 1.46 | 2713.1 | 2754.7 | 2713.1 | 0 |
| 1734671700 | 2713.1 | 4.6 | 0.17 | 2708.5 | 2719.8 | 2697.8 | 0 |
| 1734585300 | 2708.5 | -70 | -2.52 | 2778.5 | 2778.5 | 2662.2 | 0 |
| 1734498900 | 2778.5 | 14.5 | 0.52 | 2764 | 2784.5 | 2752.4 | 0 |
| 1734412500 | 2764 | 35.8 | 1.31 | 2728.2 | 2764 | 2722.3 | 0 |
| 1734326100 | 2728.2 | -27.3 | -0.99 | 2755.5 | 2760.1 | 2725.6 | 0 |
| 1734066900 | 2755.5 | -12.1 | -0.44 | 2767.6 | 2768.5 | 2745.3 | 0 |
| 1733980500 | 2767.6 | 11 | 0.40 | 2756.6 | 2792.8 | 2756.6 | 0 |
| 1733894100 | 2756.6 | -37.6 | -1.35 | 2794.2 | 2799 | 2743.2 | 0 |
| 1733807700 | 2794.2 | -117.7 | -4.04 | 2911.9 | 2911.9 | 2773.1 | 0 |
| 1733721300 | 2911.9 | -11.1 | -0.38 | 2923 | 2946 | 2901.5 | 0 |
| 1733462100 | 2923 | -19.6 | -0.67 | 2942.6 | 2944 | 2902.7 | 0 |
| 1733375700 | 2942.6 | 33 | 1.13 | 2909.6 | 2964.4 | 2907.5 | 0 |
| 1733289300 | 2909.6 | 12.8 | 0.44 | 2896.8 | 2926.9 | 2889.7 | 0 |
| 1733202900 | 2896.8 | 3.9 | 0.13 | 2892.9 | 2934.9 | 2892.6 | 0 |
| 1733116500 | 2892.9 | 26 | 0.91 | 2866.9 | 2904.5 | 2866.9 | 0 |
| 1732857300 | 2866.9 | 13.8 | 0.48 | 2853.1 | 2866.9 | 2844.3 | 0 |
| 1732770900 | 2853.1 | 6.3 | 0.22 | 2846.8 | 2872.3 | 2846.8 | 0 |
| 1732684500 | 2846.8 | 21.1 | 0.75 | 2825.7 | 2863.5 | 2825.7 | 0 |
| 1732598100 | 2825.7 | 20.5 | 0.73 | 2805.2 | 2842.3 | 2805.2 | 0 |
| 1732511700 | 2805.2 | 26 | 0.94 | 2779.2 | 2812 | 2764.7 | 0 |
| 1732252500 | 2779.2 | -129.5 | -4.45 | 2908.7 | 2914.9 | 2742.2 | 0 |
| 1732166100 | 2908.7 | 3.5 | 0.12 | 2905.2 | 2925.6 | 2892.3 | 0 |
| 1732079700 | 2905.2 | -24.1 | -0.82 | 2929.3 | 2929.3 | 2893 | 0 |
| 1731993300 | 2929.3 | 88.6 | 3.12 | 2840.7 | 2951.7 | 2835.3 | 0 |
| 1731906900 | 2840.7 | -22.7 | -0.79 | 2863.4 | 2863.4 | 2816.6 | 0 |
| 1731647700 | 2863.4 | 26.6 | 0.94 | 2836.8 | 2864.7 | 2830.3 | 0 |
| 1731561300 | 2836.8 | 50.7 | 1.82 | 2786.1 | 2854.8 | 2786.1 | 0 |
| 1731474900 | 2786.1 | -27.3 | -0.97 | 2813.4 | 2824.8 | 2786.1 | 0 |
| 1731388500 | 2813.4 | 38.7 | 1.39 | 2774.7 | 2813.4 | 2774.7 | 0 |
| 1731302100 | 2774.7 | 38.1 | 1.39 | 2736.6 | 2776.5 | 2735.3 | 0 |
| 1731042900 | 2736.6 | 47.3 | 1.76 | 2689.3 | 2747.3 | 2689.3 | 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
