Premium
S&P ASX 200 Index (XJO)
ASX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -246.8 | -2.93139490688 | 8419.2 | 8419.2 | 8155.5 | 0 | 0 | IX |
| 4 | -274.6 | -3.25085829289 | 8447 | 8615.2 | 8155.5 | 0 | 0 | IX |
| 12 | -290.2 | -3.42920615414 | 8462.6 | 8615.2 | 8051.2 | 0 | 0 | IX |
| 26 | 87.9 | 1.08726575546 | 8084.5 | 8615.2 | 7918.9 | 0 | 0 | IX |
| 52 | 519.6 | 6.78967175413 | 7652.8 | 8615.2 | 7492.6 | 0 | 0 | IX |
| 156 | 1174.6 | 16.7852753723 | 6997.8 | 8615.2 | 6407 | 0 | 0 | IX |
| 260 | 1464.3 | 21.8288337979 | 6708.1 | 8615.2 | 4402.5 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740633300 | 8268.2 | 27.5 | 0.33 | 8240.7 | 8300 | 8240.7 | 0 |
| 1740546900 | 8240.7 | -11.2 | -0.14 | 8251.9 | 8251.9 | 8210.1 | 0 |
| 1740460500 | 8251.9 | -56.3 | -0.68 | 8308.2 | 8308.2 | 8227.6 | 0 |
| 1740374100 | 8308.2 | 12 | 0.14 | 8296.2 | 8310 | 8216.3 | 0 |
| 1740114900 | 8296.2 | -26.6 | -0.32 | 8322.8 | 8354 | 8289.7 | 0 |
| 1740028500 | 8322.8 | -96.4 | -1.15 | 8419.2 | 8419.2 | 8287.8 | 0 |
| 1739942100 | 8419.2 | -61.8 | -0.73 | 8481 | 8482 | 8389.4 | 0 |
| 1739855700 | 8481 | -56.1 | -0.66 | 8537.1 | 8544.7 | 8468.7 | 0 |
| 1739769300 | 8537.1 | -18.7 | -0.22 | 8555.8 | 8555.8 | 8480.2 | 0 |
| 1739510100 | 8555.8 | 15.8 | 0.19 | 8540 | 8615.2 | 8540 | 0 |
| 1739423700 | 8540 | 4.7 | 0.06 | 8535.3 | 8575.2 | 8534.6 | 0 |
| 1739337300 | 8535.3 | 51.3 | 0.60 | 8484 | 8535.3 | 8469.7 | 0 |
| 1739250900 | 8484 | 1.2 | 0.01 | 8482.8 | 8515.3 | 8480.6 | 0 |
| 1739164500 | 8482.8 | -28.6 | -0.34 | 8511.4 | 8511.4 | 8445.3 | 0 |
| 1738905300 | 8511.4 | -9.3 | -0.11 | 8520.7 | 8532.6 | 8498.7 | 0 |
| 1738818900 | 8520.7 | 103.8 | 1.23 | 8416.9 | 8523.2 | 8416.9 | 0 |
| 1738732500 | 8416.9 | 42.9 | 0.51 | 8374 | 8441.2 | 8374 | 0 |
| 1738646100 | 8374 | -5.4 | -0.06 | 8379.4 | 8446.8 | 8374 | 0 |
| 1738559700 | 8379.4 | -152.9 | -1.79 | 8532.3 | 8532.3 | 8353.9 | 0 |
| 1738300500 | 8532.3 | 38.6 | 0.45 | 8493.7 | 8566.9 | 8493.7 | 0 |
| 1738214100 | 8493.7 | 46.7 | 0.55 | 8447 | 8515.7 | 8444.1 | 0 |
| 1738127700 | 8447 | 47.9 | 0.57 | 8401.4 | 8481.6 | 8396.4 | 0 |
| 1738041300 | 8399.1 | -9.8 | -0.12 | 8408.9 | 8427.1 | 8386.5 | 0 |
| 1737695700 | 8408.9 | 30.2 | 0.36 | 8378.7 | 8421.1 | 8378.7 | 0 |
| 1737609300 | 8378.7 | -51.1 | -0.61 | 8429.8 | 8429.8 | 8366 | 0 |
| 1737522900 | 8429.8 | 27.4 | 0.33 | 8402.4 | 8455.6 | 8396.3 | 0 |
| 1737436500 | 8402.4 | 55 | 0.66 | 8347.4 | 8453.3 | 8347.4 | 0 |
| 1737350100 | 8347.4 | 37 | 0.45 | 8310.4 | 8356.4 | 8310.4 | 0 |
| 1737090900 | 8310.4 | -16.6 | -0.20 | 8327 | 8346.8 | 8303 | 0 |
| 1737004500 | 8327 | 113.7 | 1.38 | 8213.3 | 8345.6 | 8213.3 | 0 |
| 1736918100 | 8213.3 | -17.7 | -0.22 | 8231 | 8263.5 | 8212.9 | 0 |
| 1736831700 | 8231 | 39.1 | 0.48 | 8191.9 | 8253.8 | 8191.9 | 0 |
| 1736745300 | 8191.9 | -102.2 | -1.23 | 8294.1 | 8294.1 | 8160.7 | 0 |
| 1736486100 | 8294.1 | -35.1 | -0.42 | 8329.2 | 8356.2 | 8262.2 | 0 |
| 1736399700 | 8329.2 | -19.9 | -0.24 | 8349.1 | 8349.1 | 8291.9 | 0 |
| 1736313300 | 8349.1 | 64 | 0.77 | 8285.1 | 8370.7 | 8262.3 | 0 |
| 1736226900 | 8285.1 | 27.7 | 0.34 | 8257.4 | 8297.6 | 8257.4 | 0 |
| 1736140500 | 8257.4 | 6.9 | 0.08 | 8250.5 | 8292.3 | 8242.4 | 0 |
| 1735881300 | 8250.5 | 49.3 | 0.60 | 8201.2 | 8263.9 | 8200.2 | 0 |
| 1735794900 | 8201.2 | 42.1 | 0.52 | 8159.1 | 8204.2 | 8146.6 | 0 |
| 1735617660 | 8159.1 | -75.9 | -0.92 | 8235 | 8235 | 8159.1 | 0 |
| 1735535700 | 8235 | -26.8 | -0.32 | 8261.8 | 8261.8 | 8184.2 | 0 |
| 1735276500 | 8261.8 | 40.9 | 0.50 | 8220.9 | 8281.4 | 8220.2 | 0 |
| 1735014060 | 8220.9 | 19.3 | 0.24 | 8201.6 | 8226.8 | 8193.5 | 0 |
| 1734930900 | 8201.6 | 134.6 | 1.67 | 8067 | 8201.6 | 8067 | 0 |
| 1734671700 | 8067 | -101.2 | -1.24 | 8168.2 | 8168.2 | 8051.2 | 0 |
| 1734585300 | 8168.2 | -141.2 | -1.70 | 8309.4 | 8309.4 | 8125.7 | 0 |
| 1734498900 | 8309.4 | -4.6 | -0.06 | 8314 | 8342.9 | 8296.5 | 0 |
| 1734412500 | 8314 | 64.5 | 0.78 | 8249.5 | 8327.3 | 8236.7 | 0 |
| 1734326100 | 8249.5 | -46.5 | -0.56 | 8296 | 8296 | 8241 | 0 |
| 1734066900 | 8296 | -34.3 | -0.41 | 8330.3 | 8330.3 | 8263.5 | 0 |
| 1733980500 | 8330.3 | -23.3 | -0.28 | 8353.6 | 8386.4 | 8326.6 | 0 |
| 1733894100 | 8353.6 | -39.4 | -0.47 | 8393 | 8395.9 | 8342.1 | 0 |
| 1733807700 | 8393 | -30 | -0.36 | 8423 | 8447.7 | 8360.1 | 0 |
| 1733721300 | 8423 | 2.1 | 0.02 | 8420.9 | 8423 | 8371.1 | 0 |
| 1733462100 | 8420.9 | -54 | -0.64 | 8474.9 | 8474.9 | 8419.1 | 0 |
| 1733375700 | 8474.9 | 12.3 | 0.15 | 8462.6 | 8494.5 | 8462.3 | 0 |
| 1733289300 | 8462.6 | -32.6 | -0.38 | 8495.2 | 8497.8 | 8429.2 | 0 |
| 1733202900 | 8495.2 | 47.3 | 0.56 | 8447.9 | 8514.5 | 8447.9 | 0 |
| 1733116500 | 8447.9 | 11.7 | 0.14 | 8436.2 | 8466.4 | 8434.6 | 0 |
| 1732857300 | 8436.2 | -8.1 | -0.10 | 8444.3 | 8444.3 | 8390.1 | 0 |
| 1732770900 | 8444.3 | 37.6 | 0.45 | 8406.7 | 8477.1 | 8406.7 | 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
