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 | -73.5 | -1.62790697674 | 4515 | 4556.1 | 4346.9 | 0 | 0 | IX |
| 4 | -57.2 | -1.2714784271 | 4498.7 | 4556.1 | 4288 | 0 | 0 | IX |
| 12 | -3.9 | -0.0877311378054 | 4445.4 | 4645.6 | 4144.9 | 0 | 0 | IX |
| 26 | -239 | -5.10629206281 | 4680.5 | 5125.7 | 4144.9 | 0 | 0 | IX |
| 52 | 365.5 | 8.96712463199 | 4076 | 5125.7 | 4008.1 | 0 | 0 | IX |
| 156 | 932.3 | 26.5673087883 | 3509.2 | 5125.7 | 3363.2 | 0 | 0 | IX |
| 260 | 932.3 | 26.5673087883 | 3509.2 | 5125.7 | 3363.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775020500 | 4456.8 | 113.8 | 2.62 | 4345.2 | 4456.8 | 4345.2 | 0 |
| 1774934100 | 4343 | 31.4 | 0.73 | 4312.7 | 4376.2 | 4269.4 | 0 |
| 1774847700 | 4311.6 | -14.5 | -0.34 | 4329.9 | 4329.9 | 4269 | 0 |
| 1774588500 | 4326.1 | -29.2 | -0.67 | 4355.3 | 4355.3 | 4283 | 0 |
| 1774502100 | 4355.3 | -40.1 | -0.91 | 4395.4 | 4399.9 | 4352.4 | 0 |
| 1774415700 | 4395.4 | 166.5 | 3.94 | 4230 | 4400.5 | 4230 | 0 |
| 1774329300 | 4228.9 | 18 | 0.43 | 4210.9 | 4312.5 | 4202.4 | 0 |
| 1774242900 | 4210.9 | -57.7 | -1.35 | 4269.4 | 4269.4 | 4144.9 | 0 |
| 1773983700 | 4268.6 | -50.8 | -1.18 | 4319.4 | 4319.4 | 4258.3 | 0 |
| 1773897300 | 4319.4 | -146.2 | -3.27 | 4466.5 | 4466.5 | 4312 | 0 |
| 1773810900 | 4465.6 | 57.4 | 1.30 | 4408.7 | 4465.6 | 4408.7 | 0 |
| 1773724500 | 4408.2 | 27.1 | 0.62 | 4381.4 | 4409.4 | 4378.7 | 0 |
| 1773638100 | 4381.1 | -62.2 | -1.40 | 4445.4 | 4445.4 | 4372 | 0 |
| 1773378900 | 4443.3 | -4.8 | -0.11 | 4448.2 | 4463.1 | 4419.4 | 0 |
| 1773292500 | 4448.1 | -99.3 | -2.18 | 4553.6 | 4553.6 | 4428.1 | 0 |
| 1773206100 | 4547.4 | 21 | 0.46 | 4527 | 4558.8 | 4527 | 0 |
| 1773119700 | 4526.4 | 58.5 | 1.31 | 4474.6 | 4561.7 | 4474.6 | 0 |
| 1773033300 | 4467.9 | -171.6 | -3.70 | 4640.8 | 4640.8 | 4405.3 | 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
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.
