Premium
S&P ASX 200 Ex S&P ASX 100 Index (XJM)
ASX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.1 | 0.640470832612 | 1733.1 | 1753.9 | 1721.9 | 0 | 0 | IX |
| 4 | -59.6 | -3.30413571349 | 1803.8 | 1823.3 | 1707.8 | 0 | 0 | IX |
| 12 | 1.8 | 0.103305785124 | 1742.4 | 1825.8 | 1707.8 | 0 | 0 | IX |
| 26 | 90.9 | 5.49809471965 | 1653.3 | 1825.8 | 1598.2 | 0 | 0 | IX |
| 52 | 111.7 | 6.84226646248 | 1632.5 | 1825.8 | 1598.2 | 0 | 0 | IX |
| 156 | 111.7 | 6.84226646248 | 1632.5 | 1825.8 | 1598.2 | 0 | 0 | IX |
| 260 | 111.7 | 6.84226646248 | 1632.5 | 1825.8 | 1598.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 1744.2 | 12.1 | 0.70 | 1732.1 | 1751.4 | 1732.1 | 0 |
| 1735794900 | 1732.1 | 10.2 | 0.59 | 1721.9 | 1732.1 | 1712.4 | 0 |
| 1735617660 | 1721.9 | -16.8 | -0.97 | 1738.7 | 1738.7 | 1721.9 | 0 |
| 1735535700 | 1738.7 | -11.2 | -0.64 | 1749.9 | 1749.9 | 1727.1 | 0 |
| 1735276500 | 1749.9 | 16.8 | 0.97 | 1733.1 | 1753.9 | 1733.1 | 0 |
| 1735014060 | 1733.1 | -1.3 | -0.07 | 1734.4 | 1737.9 | 1728 | 0 |
| 1734930900 | 1734.4 | 26.6 | 1.56 | 1707.8 | 1734.7 | 1707.8 | 0 |
| 1734671700 | 1707.8 | -14.1 | -0.82 | 1721.9 | 1722.5 | 1707.8 | 0 |
| 1734585300 | 1721.9 | -35.4 | -2.01 | 1757.3 | 1757.3 | 1713 | 0 |
| 1734498900 | 1757.3 | -0.9 | -0.05 | 1758.2 | 1771.4 | 1745.5 | 0 |
| 1734412500 | 1758.2 | 14.5 | 0.83 | 1743.7 | 1758.9 | 1741.2 | 0 |
| 1734326100 | 1743.7 | -25.8 | -1.46 | 1769.5 | 1769.5 | 1743.4 | 0 |
| 1734066900 | 1769.5 | -1.4 | -0.08 | 1770.9 | 1770.9 | 1752.8 | 0 |
| 1733980500 | 1770.9 | -12.2 | -0.68 | 1783.1 | 1796.2 | 1768.5 | 0 |
| 1733894100 | 1783.1 | -1.8 | -0.10 | 1784.9 | 1786.8 | 1777.3 | 0 |
| 1733807700 | 1784.9 | -10.4 | -0.58 | 1795.3 | 1801.3 | 1778.9 | 0 |
| 1733721300 | 1795.3 | -13.1 | -0.72 | 1808.4 | 1808.4 | 1792.2 | 0 |
| 1733462100 | 1808.4 | -14.9 | -0.82 | 1823.3 | 1823.3 | 1806.4 | 0 |
| 1733375700 | 1823.3 | 19.5 | 1.08 | 1803.8 | 1823.3 | 1803.8 | 0 |
| 1733289300 | 1803.8 | -6 | -0.33 | 1809.8 | 1809.8 | 1795.8 | 0 |
| 1733202900 | 1809.8 | 5 | 0.28 | 1804.8 | 1816 | 1804.8 | 0 |
| 1733116500 | 1804.8 | 5.6 | 0.31 | 1799.2 | 1825.8 | 1799.2 | 0 |
| 1732857300 | 1799.2 | 1.7 | 0.09 | 1797.5 | 1803.4 | 1786.7 | 0 |
| 1732770900 | 1797.5 | 4.5 | 0.25 | 1793 | 1809.5 | 1792 | 0 |
| 1732684500 | 1793 | 14.6 | 0.82 | 1778.4 | 1796.7 | 1778.4 | 0 |
| 1732598100 | 1778.4 | 0.2 | 0.01 | 1778.2 | 1788.2 | 1773.4 | 0 |
| 1732511700 | 1778.2 | 5.9 | 0.33 | 1772.3 | 1791.6 | 1772.3 | 0 |
| 1732252500 | 1772.3 | 15.3 | 0.87 | 1757 | 1778.5 | 1757 | 0 |
| 1732166100 | 1757 | -2.1 | -0.12 | 1759.1 | 1769.9 | 1753.2 | 0 |
| 1732079700 | 1759.1 | -16.7 | -0.94 | 1775.8 | 1777.9 | 1758 | 0 |
| 1731993300 | 1775.8 | 13.7 | 0.78 | 1762.1 | 1786.4 | 1761.7 | 0 |
| 1731906900 | 1762.1 | 6 | 0.34 | 1756.1 | 1765.2 | 1751.3 | 0 |
| 1731647700 | 1756.1 | 13.6 | 0.78 | 1742.5 | 1760.1 | 1742.5 | 0 |
| 1731561300 | 1742.5 | -7.7 | -0.44 | 1750.2 | 1758.1 | 1740.5 | 0 |
| 1731474900 | 1750.2 | -20 | -1.13 | 1770.2 | 1770.2 | 1748.5 | 0 |
| 1731388500 | 1770.2 | -2.7 | -0.15 | 1772.9 | 1773.8 | 1753.8 | 0 |
| 1731302100 | 1772.9 | -7 | -0.39 | 1779.9 | 1784.4 | 1772.9 | 0 |
| 1731042900 | 1779.9 | 19.9 | 1.13 | 1760 | 1786.5 | 1760 | 0 |
| 1730956500 | 1760 | -5 | -0.28 | 1765 | 1775.2 | 1751.3 | 0 |
| 1730870100 | 1765 | 15.9 | 0.91 | 1749.1 | 1770.6 | 1749.1 | 0 |
| 1730783700 | 1749.1 | -12.3 | -0.70 | 1761.4 | 1761.4 | 1748.2 | 0 |
| 1730697300 | 1761.4 | 4 | 0.23 | 1757.4 | 1769.1 | 1754 | 0 |
| 1730438100 | 1757.4 | -11.7 | -0.66 | 1769.1 | 1769.1 | 1745.5 | 0 |
| 1730351700 | 1769.1 | -0.5 | -0.03 | 1769.6 | 1774.3 | 1763.7 | 0 |
| 1730265300 | 1769.6 | -9 | -0.51 | 1778.6 | 1783 | 1765.4 | 0 |
| 1730178900 | 1778.6 | 6.4 | 0.36 | 1772.2 | 1787.4 | 1772.2 | 0 |
| 1730092500 | 1772.2 | -3.3 | -0.19 | 1775.5 | 1777.3 | 1764.1 | 0 |
| 1729833300 | 1775.5 | 0.1 | 0.01 | 1775.4 | 1785.8 | 1775.4 | 0 |
| 1729746900 | 1775.4 | -12.7 | -0.71 | 1788.1 | 1788.1 | 1772.2 | 0 |
| 1729660500 | 1788.1 | 1.6 | 0.09 | 1786.5 | 1790.4 | 1784 | 0 |
| 1729574100 | 1786.5 | -20.9 | -1.16 | 1807.4 | 1807.4 | 1781 | 0 |
| 1729487700 | 1807.4 | 25.2 | 1.41 | 1783.6 | 1812.3 | 1783.6 | 0 |
| 1729228500 | 1782.2 | -23.2 | -1.29 | 1805.4 | 1805.4 | 1778.5 | 0 |
| 1729142100 | 1805.4 | 24.4 | 1.37 | 1781 | 1811.1 | 1781 | 0 |
| 1729055700 | 1781 | -10.7 | -0.60 | 1791.7 | 1791.7 | 1781 | 0 |
| 1728969300 | 1791.7 | 26.1 | 1.48 | 1765.6 | 1792.4 | 1765.6 | 0 |
| 1728882900 | 1765.6 | -7.1 | -0.40 | 1772.7 | 1783.2 | 1760.9 | 0 |
| 1728623700 | 1772.7 | 8.1 | 0.46 | 1764.6 | 1775.1 | 1763.3 | 0 |
| 1728537300 | 1764.6 | 22.2 | 1.27 | 1742.4 | 1768.4 | 1742.4 | 0 |
| 1728450900 | 1742.4 | 2.5 | 0.14 | 1739.9 | 1754.2 | 1739.5 | 0 |
| 1728364500 | 1739.9 | -9.3 | -0.53 | 1749.2 | 1754.1 | 1735 | 0 |
| 1728278100 | 1749.2 | 22.2 | 1.29 | 1727 | 1749.2 | 1722.1 | 0 |
| 1728022500 | 1727 | -7.6 | -0.44 | 1734.6 | 1734.6 | 1712.3 | 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
