Premium
S&P ASX 200 2X Leverage Daily Index (XLD)
ASX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 58.1 | 3.76197876198 | 1544.4 | 1627.1 | 1537.5 | 0 | 0 | IX |
| 4 | 57.8 | 3.74182689195 | 1544.7 | 1627.1 | 1515.7 | 0 | 0 | IX |
| 12 | 33.6 | 2.14162789215 | 1568.9 | 1663.3 | 1483.2 | 0 | 0 | IX |
| 26 | 112.9 | 7.57921589689 | 1489.6 | 1663.3 | 1357.9 | 0 | 0 | IX |
| 52 | 275.5 | 20.7611152977 | 1327 | 1663.3 | 1327 | 0 | 0 | IX |
| 156 | 245.5 | 18.0913780398 | 1357 | 1663.3 | 1058.6 | 0 | 0 | IX |
| 260 | 133.7 | 9.10266884532 | 1468.8 | 1663.3 | 541.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737522900 | 1618.1 | 10.3 | 0.64 | 1607.6 | 1628 | 1605.3 | 0 |
| 1737436500 | 1607.8 | 20.7 | 1.30 | 1586.9 | 1627.1 | 1586.9 | 0 |
| 1737350100 | 1587.1 | 13.5 | 0.86 | 1573 | 1590.5 | 1573 | 0 |
| 1737090900 | 1573.6 | -6.5 | -0.41 | 1579.9 | 1587.4 | 1570.8 | 0 |
| 1737004500 | 1580.1 | 42.4 | 2.76 | 1537.5 | 1587 | 1537.5 | 0 |
| 1736918100 | 1537.7 | -6.8 | -0.44 | 1544.4 | 1556.5 | 1537.5 | 0 |
| 1736831700 | 1544.5 | 14.4 | 0.94 | 1529.9 | 1553.1 | 1529.9 | 0 |
| 1736745300 | 1530.1 | -39.2 | -2.50 | 1568.8 | 1568.8 | 1518.3 | 0 |
| 1736486100 | 1569.3 | -13.6 | -0.86 | 1582.7 | 1593 | 1557.2 | 0 |
| 1736399700 | 1582.9 | -7.8 | -0.49 | 1590.5 | 1590.5 | 1568.7 | 0 |
| 1736313300 | 1590.7 | 24.1 | 1.54 | 1566.4 | 1598.8 | 1557.8 | 0 |
| 1736226900 | 1566.6 | 10.2 | 0.66 | 1556.2 | 1571.4 | 1556.2 | 0 |
| 1736140500 | 1556.4 | 2.1 | 0.14 | 1553.8 | 1569.5 | 1550.7 | 0 |
| 1735881300 | 1554.3 | 18.2 | 1.18 | 1535.9 | 1559.3 | 1535.5 | 0 |
| 1735794900 | 1536.1 | 15.4 | 1.01 | 1520.4 | 1537.1 | 1515.7 | 0 |
| 1735617660 | 1520.7 | -28.8 | -1.86 | 1549.3 | 1549.3 | 1520.7 | 0 |
| 1735535700 | 1549.5 | -10.6 | -0.68 | 1559.6 | 1559.6 | 1530.3 | 0 |
| 1735276500 | 1560.1 | 14.8 | 0.96 | 1544.7 | 1567.5 | 1544.5 | 0 |
| 1735014060 | 1545.3 | 7.1 | 0.46 | 1538.1 | 1547.5 | 1535 | 0 |
| 1734930900 | 1538.2 | 49.1 | 3.30 | 1488.5 | 1538.2 | 1488.5 | 0 |
| 1734671700 | 1489.1 | -38 | -2.49 | 1526.9 | 1526.9 | 1483.2 | 0 |
| 1734585300 | 1527.1 | -53.9 | -3.41 | 1580.8 | 1580.8 | 1511 | 0 |
| 1734498900 | 1581 | -2 | -0.13 | 1582.8 | 1593.8 | 1576.1 | 0 |
| 1734412500 | 1583 | 24.2 | 1.55 | 1558.6 | 1588 | 1553.8 | 0 |
| 1734326100 | 1558.8 | -18.2 | -1.15 | 1576.4 | 1576.4 | 1555.5 | 0 |
| 1734066900 | 1577 | -13.3 | -0.84 | 1590.1 | 1590.1 | 1564.6 | 0 |
| 1733980500 | 1590.3 | -9.1 | -0.57 | 1599.2 | 1611.8 | 1588.9 | 0 |
| 1733894100 | 1599.4 | -15.4 | -0.95 | 1614.6 | 1615.7 | 1595 | 0 |
| 1733807700 | 1614.8 | -11.8 | -0.73 | 1626.4 | 1635.9 | 1602.1 | 0 |
| 1733721300 | 1626.6 | 0.3 | 0.02 | 1625.7 | 1626.6 | 1606.5 | 0 |
| 1733462100 | 1626.3 | -21.2 | -1.29 | 1647.3 | 1647.3 | 1625.6 | 0 |
| 1733375700 | 1647.5 | 4.6 | 0.28 | 1642.7 | 1655.1 | 1642.6 | 0 |
| 1733289300 | 1642.9 | -12.9 | -0.78 | 1655.7 | 1656.6 | 1629.9 | 0 |
| 1733202900 | 1655.8 | 18.1 | 1.11 | 1637.5 | 1663.3 | 1637.5 | 0 |
| 1733116500 | 1637.7 | 3.9 | 0.24 | 1633.2 | 1644.8 | 1632.6 | 0 |
| 1732857300 | 1633.8 | -3.3 | -0.20 | 1636.9 | 1636.9 | 1615.9 | 0 |
| 1732770900 | 1637.1 | 14.4 | 0.89 | 1622.6 | 1649.8 | 1622.6 | 0 |
| 1732684500 | 1622.7 | 17.9 | 1.12 | 1604.6 | 1626.8 | 1604.6 | 0 |
| 1732598100 | 1604.8 | -22.7 | -1.39 | 1627.3 | 1633.3 | 1602.2 | 0 |
| 1732511700 | 1627.5 | 8.6 | 0.53 | 1618.3 | 1644.6 | 1618.3 | 0 |
| 1732252500 | 1618.9 | 26.9 | 1.69 | 1591.8 | 1627.5 | 1591.8 | 0 |
| 1732166100 | 1592 | -1.4 | -0.09 | 1593.2 | 1607.2 | 1585.3 | 0 |
| 1732079700 | 1593.4 | -18.6 | -1.15 | 1611.8 | 1614 | 1590.3 | 0 |
| 1731993300 | 1612 | 28 | 1.77 | 1583.8 | 1639.6 | 1583.8 | 0 |
| 1731906900 | 1584 | 5.2 | 0.33 | 1578.3 | 1590.7 | 1562.7 | 0 |
| 1731647700 | 1578.8 | 22.9 | 1.47 | 1555.7 | 1578.8 | 1555.7 | 0 |
| 1731561300 | 1555.9 | 11.4 | 0.74 | 1544.3 | 1561.7 | 1544.3 | 0 |
| 1731474900 | 1544.5 | -23.9 | -1.52 | 1568.2 | 1568.2 | 1523.9 | 0 |
| 1731388500 | 1568.4 | -4.2 | -0.27 | 1572.4 | 1572.4 | 1553.2 | 0 |
| 1731302100 | 1572.6 | -11.6 | -0.73 | 1583.6 | 1583.6 | 1565.1 | 0 |
| 1731042900 | 1584.2 | 25.9 | 1.66 | 1558.1 | 1593.4 | 1558.1 | 0 |
| 1730956500 | 1558.3 | 9.9 | 0.64 | 1548.2 | 1560.1 | 1529.5 | 0 |
| 1730870100 | 1548.4 | 25.2 | 1.65 | 1523 | 1557.6 | 1523 | 0 |
| 1730783700 | 1523.2 | -12.5 | -0.81 | 1535.5 | 1535.7 | 1516.3 | 0 |
| 1730697300 | 1535.7 | 16.6 | 1.09 | 1518.6 | 1541.6 | 1518.6 | 0 |
| 1730438100 | 1519.1 | -15.7 | -1.02 | 1534.6 | 1534.6 | 1498.2 | 0 |
| 1730351700 | 1534.8 | -7.9 | -0.51 | 1542.5 | 1544 | 1523.3 | 0 |
| 1730265300 | 1542.7 | -26.3 | -1.68 | 1568.9 | 1572.7 | 1537.7 | 0 |
| 1730178900 | 1569 | 10.3 | 0.66 | 1558.5 | 1577.7 | 1558.5 | 0 |
| 1730092500 | 1558.7 | 3.3 | 0.21 | 1554.8 | 1560.6 | 1550.5 | 0 |
| 1729833300 | 1555.4 | 1.7 | 0.11 | 1553.5 | 1569.3 | 1553.5 | 0 |
| 1729746900 | 1553.7 | -3.9 | -0.25 | 1557.4 | 1569.3 | 1545.2 | 0 |
| 1729660500 | 1557.6 | 3.8 | 0.24 | 1553.6 | 1563.8 | 1550 | 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
