Premium
S&P ASX 200 Index (XJO)
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 | -38.3 | -0.434073033071 | 8823.4 | 8856.8 | 8656.2 | 0 | 0 | IX |
| 4 | 160 | 1.85505095593 | 8625.1 | 8983.8 | 8490.9 | 0 | 0 | IX |
| 12 | -140.9 | -1.57853461797 | 8926 | 9021.5 | 8485.2 | 0 | 0 | IX |
| 26 | 102.3 | 1.17819136684 | 8682.8 | 9202.9 | 8262.4 | 0 | 0 | IX |
| 52 | 182.1 | 2.11670347553 | 8603 | 9202.9 | 8262.4 | 0 | 0 | IX |
| 156 | 1621.7 | 22.6386911243 | 7163.4 | 9202.9 | 6751.3 | 0 | 0 | IX |
| 260 | 1523.3 | 20.9768927814 | 7261.8 | 9202.9 | 6407 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783404900 | 8803.9 | -27.1 | -0.31 | 8831 | 8843.3 | 8786.9 | 0 |
| 1783318500 | 8831 | -13.3 | -0.15 | 8844.4 | 8856.8 | 8817.5 | 0 |
| 1783059300 | 8844.3 | 119.8 | 1.37 | 8724.5 | 8853.8 | 8724.5 | 0 |
| 1782972900 | 8724.5 | 1.6 | 0.02 | 8722.9 | 8729.4 | 8656.2 | 0 |
| 1782886500 | 8722.9 | -55.8 | -0.64 | 8778.7 | 8795.8 | 8711.4 | 0 |
| 1782800100 | 8778.7 | -44.7 | -0.51 | 8823.4 | 8836.4 | 8778.7 | 0 |
| 1782713700 | 8823.4 | 59.2 | 0.68 | 8764.2 | 8823.4 | 8764.2 | 0 |
| 1782454500 | 8764.2 | 15.5 | 0.18 | 8748.7 | 8774.5 | 8708.1 | 0 |
| 1782368100 | 8748.7 | -59.7 | -0.68 | 8808.4 | 8808.4 | 8748.7 | 0 |
| 1782281700 | 8808.4 | 21.4 | 0.24 | 8787 | 8823.2 | 8784.4 | 0 |
| 1782195300 | 8787 | -29.1 | -0.33 | 8816.1 | 8849.9 | 8777.8 | 0 |
| 1782108900 | 8816.1 | -12.6 | -0.14 | 8828.7 | 8851.8 | 8793.8 | 0 |
| 1781849700 | 8828.7 | -82.4 | -0.92 | 8911.1 | 8911.1 | 8802.6 | 0 |
| 1781763300 | 8911.1 | -55.2 | -0.62 | 8966.3 | 8983.8 | 8911.1 | 0 |
| 1781676900 | 8966.3 | 48.6 | 0.54 | 8917.7 | 8976.8 | 8888.1 | 0 |
| 1781590500 | 8917.7 | 3.7 | 0.04 | 8914 | 8917.7 | 8834 | 0 |
| 1781504100 | 8914 | 110 | 1.25 | 8804 | 8937.5 | 8804 | 0 |
| 1781244900 | 8804 | 170.8 | 1.98 | 8633.2 | 8809.3 | 8633.2 | 0 |
| 1781158500 | 8633.2 | -20.1 | -0.23 | 8653.3 | 8670.2 | 8555.3 | 0 |
| 1781072100 | 8653.3 | 49.1 | 0.57 | 8604.2 | 8670.2 | 8585.5 | 0 |
| 1780985700 | 8604.2 | -20.9 | -0.24 | 8625.1 | 8625.1 | 8490.9 | 0 |
| 1780640100 | 8625.1 | -61 | -0.70 | 8686.1 | 8705.1 | 8613.6 | 0 |
| 1780553700 | 8686.1 | -99.6 | -1.13 | 8785.7 | 8785.7 | 8652.2 | 0 |
| 1780467300 | 8785.7 | 61.3 | 0.70 | 8724.4 | 8810.5 | 8724.4 | 0 |
| 1780380900 | 8724.4 | -5 | -0.06 | 8729.4 | 8729.4 | 8625.8 | 0 |
| 1780294500 | 8729.4 | -2.3 | -0.03 | 8731.7 | 8736.5 | 8697.3 | 0 |
| 1780035300 | 8731.7 | 138.8 | 1.62 | 8592.9 | 8731.7 | 8592.9 | 0 |
| 1779948900 | 8592.9 | -124.8 | -1.43 | 8717.7 | 8717.7 | 8561.8 | 0 |
| 1779862500 | 8717.7 | 59.9 | 0.69 | 8657.8 | 8717.7 | 8625.8 | 0 |
| 1779776100 | 8657.8 | -34.2 | -0.39 | 8692 | 8692 | 8628.9 | 0 |
| 1779689700 | 8692 | 35 | 0.40 | 8657 | 8713 | 8644.7 | 0 |
| 1779430500 | 8657 | 35.3 | 0.41 | 8621.7 | 8674.5 | 8621.7 | 0 |
| 1779344100 | 8621.7 | 125.1 | 1.47 | 8496.6 | 8649.7 | 8496.6 | 0 |
| 1779257700 | 8496.6 | -108.1 | -1.26 | 8604.7 | 8604.7 | 8485.2 | 0 |
| 1779171300 | 8604.7 | 99.4 | 1.17 | 8505.3 | 8607.7 | 8505.3 | 0 |
| 1779084900 | 8505.3 | -125.5 | -1.45 | 8630.8 | 8630.8 | 8500.2 | 0 |
| 1778825700 | 8630.8 | -9.9 | -0.11 | 8640.7 | 8691.9 | 8610.3 | 0 |
| 1778739300 | 8640.7 | 10.3 | 0.12 | 8630.4 | 8644.5 | 8602.9 | 0 |
| 1778652900 | 8630.4 | -40.3 | -0.46 | 8670.7 | 8670.7 | 8590.7 | 0 |
| 1778566500 | 8670.7 | -31.1 | -0.36 | 8701.8 | 8713.4 | 8619.1 | 0 |
| 1778480100 | 8701.8 | -42.6 | -0.49 | 8744.4 | 8744.4 | 8643.5 | 0 |
| 1778220900 | 8744.4 | -133.7 | -1.51 | 8878.1 | 8878.1 | 8717.6 | 0 |
| 1778134500 | 8878.1 | 84.5 | 0.96 | 8793.6 | 8887.9 | 8793.6 | 0 |
| 1778048100 | 8793.6 | 113.1 | 1.30 | 8680.5 | 8794.7 | 8680.5 | 0 |
| 1777961700 | 8680.5 | -16.6 | -0.19 | 8697.1 | 8697.1 | 8621.6 | 0 |
| 1777875300 | 8697.1 | -32.7 | -0.37 | 8729.8 | 8738.1 | 8675.4 | 0 |
| 1777616100 | 8729.8 | 64 | 0.74 | 8665.8 | 8764.1 | 8665.8 | 0 |
| 1777529700 | 8665.8 | -21.2 | -0.24 | 8687 | 8687 | 8632.2 | 0 |
| 1777443300 | 8687 | -23.7 | -0.27 | 8710.7 | 8710.7 | 8659.1 | 0 |
| 1777356900 | 8710.7 | -55.7 | -0.64 | 8766.4 | 8766.4 | 8693.4 | 0 |
| 1777270500 | 8766.4 | -20.1 | -0.23 | 8786.5 | 8786.5 | 8729.6 | 0 |
| 1777011300 | 8786.5 | -6.9 | -0.08 | 8793.4 | 8798.6 | 8736.9 | 0 |
| 1776924900 | 8793.4 | -50.2 | -0.57 | 8843.6 | 8843.6 | 8747.8 | 0 |
| 1776838500 | 8843.6 | -105.8 | -1.18 | 8949.4 | 8949.4 | 8838.7 | 0 |
| 1776752100 | 8949.4 | -3.9 | -0.04 | 8953.3 | 8976.1 | 8911.5 | 0 |
| 1776665700 | 8953.3 | 6.4 | 0.07 | 8946.9 | 8955 | 8898.4 | 0 |
| 1776406500 | 8946.9 | -8.1 | -0.09 | 8955 | 8955 | 8902.4 | 0 |
| 1776320100 | 8955 | -23.7 | -0.26 | 8978.7 | 9017.2 | 8937.3 | 0 |
| 1776233700 | 8978.7 | 7.9 | 0.09 | 8970.8 | 9015.4 | 8970.8 | 0 |
| 1776147300 | 8970.8 | 44.8 | 0.50 | 8926 | 9021.5 | 8926 | 0 |
| 1776060900 | 8926 | -34.6 | -0.39 | 8960.6 | 8960.6 | 8889.6 | 0 |
| 1775801700 | 8960.6 | -12.6 | -0.14 | 8973.2 | 8973.2 | 8905.2 | 0 |
| 1775715300 | 8973.2 | 21.4 | 0.24 | 8951.8 | 8973.2 | 8904.9 | 0 |
| 1775628900 | 8951.8 | 223 | 2.55 | 8728.8 | 8986.1 | 8728.8 | 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.
