Premium
S&P ASX 200 Ex S&P ASX 100 TR Index (XJS)
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 | -55.5 | -1.23330592653 | 4500.1 | 4500.1 | 4366.4 | 0 | 0 | IX |
| 4 | -81.6 | -1.80283681676 | 4526.2 | 4671.7 | 4317.8 | 0 | 0 | IX |
| 12 | -126.2 | -2.76100463814 | 4570.8 | 4671.7 | 4288 | 0 | 0 | IX |
| 26 | -330.2 | -6.91547289939 | 4774.8 | 5125.7 | 4144.9 | 0 | 0 | IX |
| 52 | 345.6 | 8.43132471334 | 4099 | 5125.7 | 4043.6 | 0 | 0 | IX |
| 156 | 935.4 | 26.6556480109 | 3509.2 | 5125.7 | 3363.2 | 0 | 0 | IX |
| 260 | 935.4 | 26.6556480109 | 3509.2 | 5125.7 | 3363.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783059300 | 4444.6 | 56.3 | 1.28 | 4388.3 | 4445.3 | 4387.6 | 0 |
| 1782972900 | 4388.3 | -17.9 | -0.41 | 4406.2 | 4407.8 | 4358.8 | 0 |
| 1782886500 | 4406.2 | -18.3 | -0.41 | 4425.1 | 4462.2 | 4405 | 0 |
| 1782800100 | 4424.5 | -17 | -0.38 | 4441.5 | 4448.2 | 4405.7 | 0 |
| 1782713700 | 4441.5 | 43 | 0.98 | 4405.2 | 4476.9 | 4405.2 | 0 |
| 1782454500 | 4398.5 | -31.6 | -0.71 | 4431 | 4446.5 | 4366.4 | 0 |
| 1782368100 | 4430.1 | -70 | -1.56 | 4500.1 | 4500.1 | 4417.8 | 0 |
| 1782281700 | 4500.1 | -10.3 | -0.23 | 4510.4 | 4522 | 4484.1 | 0 |
| 1782195300 | 4510.4 | -96.6 | -2.10 | 4607 | 4619.2 | 4507 | 0 |
| 1782108900 | 4607 | 17.6 | 0.38 | 4589.4 | 4638.5 | 4583.9 | 0 |
| 1781849700 | 4589.4 | -20.6 | -0.45 | 4610 | 4614.7 | 4571.5 | 0 |
| 1781763300 | 4610 | -53.5 | -1.15 | 4663.5 | 4671.7 | 4608.6 | 0 |
| 1781676900 | 4663.5 | 67.7 | 1.47 | 4595.8 | 4664.7 | 4589.9 | 0 |
| 1781590500 | 4595.8 | -9.2 | -0.20 | 4605 | 4606.2 | 4561.4 | 0 |
| 1781504100 | 4605 | 115.7 | 2.58 | 4489.3 | 4615.3 | 4489.3 | 0 |
| 1781244900 | 4489.3 | 97.9 | 2.23 | 4391.4 | 4497.2 | 4391.4 | 0 |
| 1781158500 | 4391.4 | -11.9 | -0.27 | 4403.5 | 4403.5 | 4317.8 | 0 |
| 1781072100 | 4403.3 | -38.2 | -0.86 | 4441.5 | 4447.1 | 4383.8 | 0 |
| 1780985700 | 4441.5 | -11.6 | -0.26 | 4453.5 | 4453.5 | 4346.9 | 0 |
| 1780640100 | 4453.1 | -15.6 | -0.35 | 4468.7 | 4500.1 | 4445.3 | 0 |
| 1780553700 | 4468.7 | -57.5 | -1.27 | 4526.2 | 4526.2 | 4436.8 | 0 |
| 1780467300 | 4526.2 | 9.2 | 0.20 | 4517 | 4556.1 | 4500.4 | 0 |
| 1780380900 | 4517 | -10.2 | -0.23 | 4527.2 | 4527.2 | 4444.9 | 0 |
| 1780294500 | 4527.2 | 12.2 | 0.27 | 4515 | 4530.5 | 4507.5 | 0 |
| 1780035300 | 4515 | 96.9 | 2.19 | 4418.1 | 4526.5 | 4418.1 | 0 |
| 1779948900 | 4418.1 | -69.1 | -1.54 | 4487.2 | 4487.2 | 4405.7 | 0 |
| 1779862500 | 4487.2 | 46.4 | 1.04 | 4440.8 | 4502.7 | 4440.8 | 0 |
| 1779776100 | 4440.8 | -12.1 | -0.27 | 4453.6 | 4467.1 | 4424.7 | 0 |
| 1779689700 | 4452.9 | 52.3 | 1.19 | 4401.3 | 4464.8 | 4401.3 | 0 |
| 1779430500 | 4400.6 | 37.3 | 0.85 | 4363.3 | 4415.6 | 4363.3 | 0 |
| 1779344100 | 4363.3 | 72.4 | 1.69 | 4290.9 | 4387.5 | 4290.9 | 0 |
| 1779257700 | 4290.9 | -95.6 | -2.18 | 4386.5 | 4386.5 | 4288 | 0 |
| 1779171300 | 4386.5 | 35.2 | 0.81 | 4352.1 | 4419.5 | 4352.1 | 0 |
| 1779084900 | 4351.3 | -123.8 | -2.77 | 4475.2 | 4475.2 | 4344.4 | 0 |
| 1778825700 | 4475.1 | -5.6 | -0.12 | 4480.7 | 4518.4 | 4459.2 | 0 |
| 1778739300 | 4480.7 | -10.2 | -0.23 | 4490.9 | 4493.3 | 4454.4 | 0 |
| 1778652900 | 4490.9 | -1.4 | -0.03 | 4492.3 | 4502.8 | 4459 | 0 |
| 1778566500 | 4492.3 | -22.6 | -0.50 | 4514.9 | 4530.5 | 4455.1 | 0 |
| 1778480100 | 4514.9 | 16.2 | 0.36 | 4498.7 | 4519 | 4462.8 | 0 |
| 1778220900 | 4498.7 | -66.6 | -1.46 | 4565.3 | 4565.3 | 4497.4 | 0 |
| 1778134500 | 4565.3 | 59 | 1.31 | 4506.3 | 4565.3 | 4506.3 | 0 |
| 1778048100 | 4506.3 | 18.7 | 0.42 | 4487.6 | 4524.8 | 4482.5 | 0 |
| 1777961700 | 4487.6 | -44.1 | -0.97 | 4531.7 | 4531.7 | 4479.6 | 0 |
| 1777875300 | 4531.7 | -16.2 | -0.36 | 4547.9 | 4567.4 | 4525.2 | 0 |
| 1777616100 | 4547.9 | 79.2 | 1.77 | 4468.7 | 4561.1 | 4468.7 | 0 |
| 1777529700 | 4468.7 | -49.7 | -1.10 | 4518.4 | 4518.4 | 4465.9 | 0 |
| 1777443300 | 4518.4 | 13.8 | 0.31 | 4504.6 | 4536.3 | 4467.3 | 0 |
| 1777356900 | 4504.6 | -35.8 | -0.79 | 4540.4 | 4540.4 | 4497.3 | 0 |
| 1777270500 | 4540.4 | -24.2 | -0.53 | 4564.6 | 4564.6 | 4523.6 | 0 |
| 1777011300 | 4564.6 | -38.9 | -0.85 | 4603.5 | 4611.4 | 4548.3 | 0 |
| 1776924900 | 4603.5 | -7.8 | -0.17 | 4611.3 | 4643.4 | 4567.7 | 0 |
| 1776838500 | 4611.3 | -30.5 | -0.66 | 4641.8 | 4641.8 | 4584.2 | 0 |
| 1776752100 | 4641.8 | 28.7 | 0.62 | 4613.1 | 4645.6 | 4613.1 | 0 |
| 1776665700 | 4613.1 | 12.3 | 0.27 | 4600.8 | 4622.5 | 4572.1 | 0 |
| 1776406500 | 4600.8 | 14.1 | 0.31 | 4586.7 | 4623.7 | 4586.3 | 0 |
| 1776320100 | 4586.7 | 58.8 | 1.30 | 4527.9 | 4586.7 | 4527.9 | 0 |
| 1776233700 | 4527.9 | 22.9 | 0.51 | 4505 | 4566.5 | 4505 | 0 |
| 1776147300 | 4505 | 40.6 | 0.91 | 4464.4 | 4546.4 | 4464.4 | 0 |
| 1776060900 | 4464.4 | -58 | -1.28 | 4522.4 | 4522.4 | 4438.7 | 0 |
| 1775801700 | 4522.4 | -3.1 | -0.07 | 4525.5 | 4525.5 | 4476.8 | 0 |
| 1775715300 | 4525.5 | -45.3 | -0.99 | 4570.8 | 4570.8 | 4490 | 0 |
| 1775628900 | 4570.8 | 162.4 | 3.68 | 4408.4 | 4573.5 | 4408.4 | 0 |
| 1775542500 | 4408.4 | 61.2 | 1.41 | 4347.2 | 4469.8 | 4347.2 | 0 |
| 1775106900 | 4347.2 | -109.6 | -2.46 | 4456.8 | 4491.1 | 4347.2 | 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.
