Premium
S&P ASX 200 Ex S&P ASX 100 TR Index (XJS)
ASX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -85.5 | -2.15549841174 | 3966.6 | 3991.7 | 3852.6 | 0 | 0 | IX |
| 4 | -64.4 | -1.63223925992 | 3945.5 | 4076.7 | 3852.6 | 0 | 0 | IX |
| 12 | -45.7 | -1.16379749414 | 3926.8 | 4076.7 | 3757.9 | 0 | 0 | IX |
| 26 | 326.6 | 9.18835279224 | 3554.5 | 4076.7 | 3493.6 | 0 | 0 | IX |
| 52 | 281.8 | 7.82930014169 | 3599.3 | 4076.7 | 3493.6 | 0 | 0 | IX |
| 156 | 371.9 | 10.5978570614 | 3509.2 | 4076.7 | 3493.6 | 0 | 0 | IX |
| 260 | 371.9 | 10.5978570614 | 3509.2 | 4076.7 | 3493.6 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741151700 | 3854.9 | -31.5 | -0.81 | 3887.2 | 3887.2 | 3835.6 | 0 |
| 1741065300 | 3886.4 | -67.2 | -1.70 | 3954.7 | 3954.7 | 3876.2 | 0 |
| 1740978900 | 3953.6 | 25.6 | 0.65 | 3928.9 | 3957.3 | 3925 | 0 |
| 1740719700 | 3928 | -41.5 | -1.05 | 3970.6 | 3977.2 | 3924 | 0 |
| 1740633300 | 3969.5 | 32.8 | 0.83 | 3940.7 | 3991.7 | 3940.7 | 0 |
| 1740546900 | 3936.7 | -29.6 | -0.75 | 3966.6 | 3967.4 | 3923.4 | 0 |
| 1740460500 | 3966.3 | -2.5 | -0.06 | 3972.3 | 3976.7 | 3943.3 | 0 |
| 1740374100 | 3968.8 | -38.3 | -0.96 | 4005.6 | 4005.6 | 3950.8 | 0 |
| 1740114900 | 4007.1 | -13.7 | -0.34 | 4021.3 | 4035.3 | 4003.7 | 0 |
| 1740028500 | 4020.8 | -27 | -0.67 | 4047.8 | 4047.8 | 4006 | 0 |
| 1739942100 | 4047.8 | 7.4 | 0.18 | 4040.4 | 4076.7 | 4037.1 | 0 |
| 1739855700 | 4040.4 | -8.2 | -0.20 | 4048.6 | 4066.1 | 4032.2 | 0 |
| 1739769300 | 4048.6 | 18.6 | 0.46 | 4030 | 4048.6 | 4009.1 | 0 |
| 1739510100 | 4030 | 44.4 | 1.11 | 3985.6 | 4047.7 | 3985.6 | 0 |
| 1739423700 | 3985.6 | 12.8 | 0.32 | 3972.8 | 3992.5 | 3970.3 | 0 |
| 1739337300 | 3972.8 | -39.3 | -0.98 | 4012.1 | 4014.3 | 3966.7 | 0 |
| 1739250900 | 4012.1 | 14.7 | 0.37 | 3997.4 | 4026.4 | 3996.5 | 0 |
| 1739164500 | 3997.4 | -19.7 | -0.49 | 4017.1 | 4017.1 | 3987.4 | 0 |
| 1738905300 | 4017.1 | -3 | -0.07 | 4020.1 | 4027.6 | 4007.1 | 0 |
| 1738818900 | 4020.1 | 22.9 | 0.57 | 3997.2 | 4036 | 3997.2 | 0 |
| 1738732500 | 3997.2 | 51.7 | 1.31 | 3945.5 | 4004.4 | 3945.5 | 0 |
| 1738646100 | 3945.5 | 9.7 | 0.25 | 3935.8 | 3983.5 | 3935.8 | 0 |
| 1738559700 | 3935.8 | -89.8 | -2.23 | 4025.6 | 4025.6 | 3935.2 | 0 |
| 1738300500 | 4025.6 | 35.7 | 0.89 | 3989.9 | 4031.8 | 3989.9 | 0 |
| 1738214100 | 3989.9 | -28.9 | -0.72 | 4018.8 | 4027 | 3989.9 | 0 |
| 1738127700 | 4018.8 | 55.7 | 1.41 | 3976.6 | 4024.6 | 3976.6 | 0 |
| 1738041300 | 3963.1 | -26.5 | -0.66 | 3989.6 | 3989.6 | 3948.7 | 0 |
| 1737695700 | 3989.6 | 13.6 | 0.34 | 3976 | 3993.8 | 3966.3 | 0 |
| 1737609300 | 3976 | -16 | -0.40 | 3992 | 3997.5 | 3968.9 | 0 |
| 1737522900 | 3992 | 27.7 | 0.70 | 3964.3 | 3997.8 | 3964.3 | 0 |
| 1737436500 | 3964.3 | 38.3 | 0.98 | 3926 | 3981.1 | 3926 | 0 |
| 1737350100 | 3926 | 6.4 | 0.16 | 3919.6 | 3940.6 | 3919.6 | 0 |
| 1737090900 | 3919.6 | 28.2 | 0.72 | 3891.4 | 3930.3 | 3891.4 | 0 |
| 1737004500 | 3891.4 | 62.5 | 1.63 | 3828.9 | 3908.4 | 3828.9 | 0 |
| 1736918100 | 3828.9 | 3.2 | 0.08 | 3825.7 | 3850.6 | 3823.9 | 0 |
| 1736831700 | 3825.7 | 41.7 | 1.10 | 3784 | 3825.8 | 3784 | 0 |
| 1736745300 | 3784 | -63.8 | -1.66 | 3847.8 | 3847.8 | 3782.2 | 0 |
| 1736486100 | 3847.8 | 0.3 | 0.01 | 3847.5 | 3868.9 | 3835.6 | 0 |
| 1736399700 | 3847.5 | -21.8 | -0.56 | 3869.3 | 3869.3 | 3838.6 | 0 |
| 1736313300 | 3869.3 | 8.9 | 0.23 | 3860.4 | 3877.3 | 3847.4 | 0 |
| 1736226900 | 3860.4 | 22.2 | 0.58 | 3838.2 | 3869.4 | 3838.2 | 0 |
| 1736140500 | 3838.2 | -9 | -0.23 | 3847.2 | 3882.9 | 3838.2 | 0 |
| 1735881300 | 3847.2 | 26.7 | 0.70 | 3820.5 | 3862.9 | 3820.5 | 0 |
| 1735794900 | 3820.5 | 22.6 | 0.60 | 3797.9 | 3820.5 | 3777 | 0 |
| 1735617660 | 3797.9 | -37.2 | -0.97 | 3835.1 | 3835.1 | 3797.9 | 0 |
| 1735535700 | 3835.1 | -16.6 | -0.43 | 3859.6 | 3859.6 | 3809.5 | 0 |
| 1735276500 | 3851.7 | 36.8 | 0.96 | 3814.9 | 3860.6 | 3814.9 | 0 |
| 1735014060 | 3814.9 | -1.5 | -0.04 | 3817.6 | 3825.4 | 3803.5 | 0 |
| 1734930900 | 3816.4 | 58.5 | 1.56 | 3757.9 | 3817 | 3757.9 | 0 |
| 1734671700 | 3757.9 | -31 | -0.82 | 3788.9 | 3790.3 | 3757.9 | 0 |
| 1734585300 | 3788.9 | -78 | -2.02 | 3866.9 | 3866.9 | 3769.4 | 0 |
| 1734498900 | 3866.9 | -1.9 | -0.05 | 3868.8 | 3897.9 | 3840.9 | 0 |
| 1734412500 | 3868.8 | 32.5 | 0.85 | 3836.9 | 3870.4 | 3831.5 | 0 |
| 1734326100 | 3836.3 | -56.7 | -1.46 | 3893 | 3893 | 3835.6 | 0 |
| 1734066900 | 3893 | -3.1 | -0.08 | 3896.1 | 3896.1 | 3856.2 | 0 |
| 1733980500 | 3896.1 | -26.7 | -0.68 | 3922.8 | 3951.9 | 3890.8 | 0 |
| 1733894100 | 3922.8 | -4 | -0.10 | 3926.8 | 3931.1 | 3910.2 | 0 |
| 1733807700 | 3926.8 | -21.6 | -0.55 | 3949.8 | 3963.1 | 3913.7 | 0 |
| 1733721300 | 3948.4 | -28.9 | -0.73 | 3977.3 | 3977.3 | 3941.6 | 0 |
| 1733462100 | 3977.3 | -32.5 | -0.81 | 4010 | 4010 | 3972.8 | 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
