Premium
S&P ASX 200 2X Leverage Daily Index (XLD)
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 | -14.6 | -0.890678379697 | 1639.2 | 1647.8 | 1593.8 | 0 | 0 | IX |
| 4 | 15.7 | 0.97582199018 | 1608.9 | 1698.3 | 1519.2 | 0 | 0 | IX |
| 12 | 56.5 | 3.60308653785 | 1568.1 | 1730.7 | 1519.2 | 0 | 0 | IX |
| 26 | -37.4 | -2.25030084236 | 1662 | 1818.2 | 1457.7 | 0 | 0 | IX |
| 52 | 18.5 | 1.15185853932 | 1606.1 | 1818.2 | 1457.7 | 0 | 0 | IX |
| 156 | 338.2 | 26.2904228856 | 1286.4 | 1818.2 | 1111.9 | 0 | 0 | IX |
| 260 | 204.6 | 14.4084507042 | 1420 | 1818.2 | 1058.6 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782713700 | 1635.7 | 21.2 | 1.31 | 1613.9 | 1635.7 | 1613.9 | 0 |
| 1782454500 | 1614.5 | 5.6 | 0.35 | 1608.7 | 1618.2 | 1593.8 | 0 |
| 1782368100 | 1608.9 | -22.4 | -1.37 | 1631.1 | 1631.1 | 1608.9 | 0 |
| 1782281700 | 1631.3 | 7.8 | 0.48 | 1623.3 | 1636.7 | 1622.4 | 0 |
| 1782195300 | 1623.5 | -11 | -0.67 | 1634.4 | 1646.9 | 1620.2 | 0 |
| 1782108900 | 1634.5 | -5.3 | -0.32 | 1639.2 | 1647.8 | 1626.3 | 0 |
| 1781849700 | 1639.8 | -31.1 | -1.86 | 1670.7 | 1670.7 | 1630 | 0 |
| 1781763300 | 1670.9 | -21 | -1.24 | 1691.7 | 1698.3 | 1670.9 | 0 |
| 1781676900 | 1691.9 | 18 | 1.08 | 1673.7 | 1695.9 | 1662.6 | 0 |
| 1781590500 | 1673.9 | 1.2 | 0.07 | 1672.5 | 1673.9 | 1642.5 | 0 |
| 1781504100 | 1672.7 | 40.2 | 2.46 | 1631.9 | 1681.4 | 1631.9 | 0 |
| 1781244900 | 1632.5 | 61.9 | 3.94 | 1570.4 | 1634.4 | 1570.4 | 0 |
| 1781158500 | 1570.6 | -7.4 | -0.47 | 1577.9 | 1584 | 1542.1 | 0 |
| 1781072100 | 1578 | 17.6 | 1.13 | 1560.2 | 1584.2 | 1553.5 | 0 |
| 1780985700 | 1560.4 | -8.4 | -0.54 | 1568 | 1568 | 1519.2 | 0 |
| 1780640100 | 1568.8 | -22.5 | -1.41 | 1591.1 | 1598.1 | 1564.6 | 0 |
| 1780553700 | 1591.3 | -37.1 | -2.28 | 1628.3 | 1628.3 | 1578.8 | 0 |
| 1780467300 | 1628.4 | 22.3 | 1.39 | 1605.9 | 1637.6 | 1605.9 | 0 |
| 1780380900 | 1606.1 | -2 | -0.12 | 1607.9 | 1607.9 | 1569.7 | 0 |
| 1780294500 | 1608.1 | -1.4 | -0.09 | 1608.9 | 1610.7 | 1596.3 | 0 |
| 1780035300 | 1609.5 | 50.2 | 3.22 | 1559.1 | 1609.5 | 1559.1 | 0 |
| 1779948900 | 1559.3 | -46.2 | -2.88 | 1605.3 | 1605.3 | 1547.9 | 0 |
| 1779862500 | 1605.5 | 21.7 | 1.37 | 1583.6 | 1605.5 | 1571.9 | 0 |
| 1779776100 | 1583.8 | -12.7 | -0.80 | 1596.3 | 1596.3 | 1573.1 | 0 |
| 1779689700 | 1596.5 | 12.2 | 0.77 | 1583.7 | 1604.2 | 1579.2 | 0 |
| 1779430500 | 1584.3 | 12.7 | 0.81 | 1571.4 | 1590.6 | 1571.4 | 0 |
| 1779344100 | 1571.6 | 44.8 | 2.93 | 1526.6 | 1581.6 | 1526.6 | 0 |
| 1779257700 | 1526.8 | -39.6 | -2.53 | 1566.2 | 1566.2 | 1522.6 | 0 |
| 1779171300 | 1566.4 | 35.6 | 2.33 | 1530.6 | 1567.4 | 1530.6 | 0 |
| 1779084900 | 1530.8 | -46.4 | -2.94 | 1576.6 | 1576.6 | 1528.9 | 0 |
| 1778825700 | 1577.2 | -3.8 | -0.24 | 1580.8 | 1599.6 | 1569.7 | 0 |
| 1778739300 | 1581 | 3.6 | 0.23 | 1577.2 | 1582.4 | 1567.2 | 0 |
| 1778652900 | 1577.4 | -15 | -0.94 | 1592.2 | 1592.2 | 1562.8 | 0 |
| 1778566500 | 1592.4 | -11.7 | -0.73 | 1603.9 | 1608.2 | 1573.4 | 0 |
| 1778480100 | 1604.1 | -16.3 | -1.01 | 1619.8 | 1619.8 | 1582.5 | 0 |
| 1778220900 | 1620.4 | -50.6 | -3.03 | 1670.8 | 1670.8 | 1610.4 | 0 |
| 1778134500 | 1671 | 31.3 | 1.91 | 1639.5 | 1674.6 | 1639.5 | 0 |
| 1778048100 | 1639.7 | 41.5 | 2.60 | 1598 | 1640 | 1598 | 0 |
| 1777961700 | 1598.2 | -6.3 | -0.39 | 1604.3 | 1604.3 | 1576.5 | 0 |
| 1777875300 | 1604.5 | -12.7 | -0.79 | 1616.6 | 1619.7 | 1596.5 | 0 |
| 1777616100 | 1617.2 | 23.4 | 1.47 | 1593.6 | 1629.8 | 1593.6 | 0 |
| 1777529700 | 1593.8 | -8 | -0.50 | 1601.6 | 1601.6 | 1581.4 | 0 |
| 1777443300 | 1601.8 | -8.9 | -0.55 | 1610.5 | 1610.5 | 1591.5 | 0 |
| 1777356900 | 1610.7 | -20.9 | -1.28 | 1631.4 | 1631.4 | 1604.3 | 0 |
| 1777270500 | 1631.6 | -8.1 | -0.49 | 1639.2 | 1639.2 | 1617.9 | 0 |
| 1777011300 | 1639.7 | -2.8 | -0.17 | 1642.3 | 1644.2 | 1621.2 | 0 |
| 1776924900 | 1642.5 | -19 | -1.14 | 1661.3 | 1661.3 | 1625.3 | 0 |
| 1776838500 | 1661.5 | -40.4 | -2.37 | 1701.8 | 1701.8 | 1659.6 | 0 |
| 1776752100 | 1701.9 | -1.7 | -0.10 | 1703.4 | 1712.1 | 1687.5 | 0 |
| 1776665700 | 1703.6 | 1.8 | 0.11 | 1701.2 | 1704.3 | 1682.7 | 0 |
| 1776406500 | 1701.8 | -3.2 | -0.19 | 1704.9 | 1704.9 | 1684.8 | 0 |
| 1776320100 | 1705 | -9.3 | -0.54 | 1714.1 | 1728.8 | 1698.3 | 0 |
| 1776233700 | 1714.3 | 2.8 | 0.16 | 1711.3 | 1728.3 | 1711.3 | 0 |
| 1776147300 | 1711.5 | 16.8 | 0.99 | 1694.5 | 1730.7 | 1694.5 | 0 |
| 1776060900 | 1694.7 | -13.7 | -0.80 | 1707.8 | 1707.8 | 1680.8 | 0 |
| 1775801700 | 1708.4 | -5 | -0.29 | 1713.2 | 1713.2 | 1687.2 | 0 |
| 1775715300 | 1713.4 | 8 | 0.47 | 1705.3 | 1713.4 | 1687.4 | 0 |
| 1775628900 | 1705.4 | 82.7 | 5.10 | 1622.5 | 1718.2 | 1622.5 | 0 |
| 1775542500 | 1622.7 | 53.7 | 3.42 | 1568.1 | 1650.2 | 1568.1 | 0 |
| 1775106900 | 1569 | -34.3 | -2.14 | 1603.1 | 1622.2 | 1564.3 | 0 |
| 1775020500 | 1603.3 | 68.6 | 4.47 | 1534.5 | 1603.3 | 1534.5 | 0 |
| 1774934100 | 1534.7 | 7.3 | 0.48 | 1527.2 | 1559 | 1509 | 0 |
| 1774847700 | 1527.4 | -20.6 | -1.33 | 1547.5 | 1547.5 | 1497.7 | 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.
