Premium
S&P ASX 200 Materials Index (XMJ)
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 | -797.7 | -3.24706514483 | 24566.8 | 24634.6 | 23280 | 0 | 0 | IX |
| 4 | -1307.1 | -5.21251226262 | 25076.2 | 26065.2 | 23003.3 | 0 | 0 | IX |
| 12 | 1572.9 | 7.08634811364 | 22196.2 | 26065.2 | 22196.2 | 0 | 0 | IX |
| 26 | 2355.5 | 11.0000186797 | 21413.6 | 26065.2 | 19625.6 | 0 | 0 | IX |
| 52 | 7787.1 | 48.7241897134 | 15982 | 26065.2 | 15749.2 | 0 | 0 | IX |
| 156 | 5748.9 | 31.9025316034 | 18020.2 | 26065.2 | 14116.5 | 0 | 0 | IX |
| 260 | 6656 | 38.8941804816 | 17113.1 | 26065.2 | 14116.5 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782454500 | 23569.9 | 189.3 | 0.81 | 23380.6 | 23749.8 | 23310.9 | 0 |
| 1782368100 | 23380.6 | -545.9 | -2.28 | 23926.5 | 23926.5 | 23280 | 0 |
| 1782281700 | 23926.5 | -152.6 | -0.63 | 24079.1 | 24079.1 | 23681.5 | 0 |
| 1782195300 | 24079.1 | -337.1 | -1.38 | 24416.2 | 24634.6 | 24075.3 | 0 |
| 1782108900 | 24416.2 | -150.6 | -0.61 | 24566.8 | 24566.8 | 24285 | 0 |
| 1781849700 | 24566.8 | -1 | -4.03 | 25597.6 | 25597.6 | 24566.8 | 0 |
| 1781763300 | 25597.6 | -329.6 | -1.27 | 25927.2 | 25927.2 | 25574.6 | 0 |
| 1781676900 | 25927.2 | 294.1 | 1.15 | 25633.1 | 26065.2 | 25633.1 | 0 |
| 1781590500 | 25633.1 | -48.6 | -0.19 | 25681.7 | 25753 | 25540.8 | 0 |
| 1781504100 | 25681.7 | 1 | 4.06 | 24679.2 | 25748.2 | 24679.2 | 0 |
| 1781244900 | 24679.2 | 963.2 | 4.06 | 23716 | 24730.4 | 23716 | 0 |
| 1781158500 | 23716 | 69.5 | 0.29 | 23646.5 | 23781.3 | 23003.3 | 0 |
| 1781072100 | 23646.5 | -272 | -1.14 | 23918.5 | 24064.6 | 23473.1 | 0 |
| 1780985700 | 23918.5 | -567.9 | -2.32 | 24486.4 | 24486.4 | 23507.6 | 0 |
| 1780640100 | 24486.4 | -578.1 | -2.31 | 25064.5 | 25064.5 | 24432.2 | 0 |
| 1780553700 | 25064.5 | -826.6 | -3.19 | 25891.1 | 25891.1 | 25032 | 0 |
| 1780467300 | 25891.1 | 378.2 | 1.48 | 25512.9 | 26039.2 | 25512.9 | 0 |
| 1780380900 | 25512.9 | 313.8 | 1.25 | 25199.1 | 25544.6 | 25086.3 | 0 |
| 1780294500 | 25199.1 | 122.9 | 0.49 | 25076.2 | 25346.9 | 25060.5 | 0 |
| 1780035300 | 25076.2 | 703.2 | 2.89 | 24373 | 25117.9 | 24373 | 0 |
| 1779948900 | 24373 | -606.1 | -2.43 | 24979.1 | 24979.1 | 24173.3 | 0 |
| 1779862500 | 24979.1 | 228.9 | 0.92 | 24750.2 | 25080.2 | 24750.2 | 0 |
| 1779776100 | 24750.2 | 37.5 | 0.15 | 24712.7 | 24773.8 | 24592 | 0 |
| 1779689700 | 24712.7 | 446 | 1.84 | 24266.7 | 24780.2 | 24266.7 | 0 |
| 1779430500 | 24266.7 | 304.8 | 1.27 | 23961.9 | 24397.1 | 23961.9 | 0 |
| 1779344100 | 23961.9 | 597 | 2.56 | 23364.9 | 24067.8 | 23364.9 | 0 |
| 1779257700 | 23364.9 | -505.9 | -2.12 | 23870.8 | 23870.8 | 23311.7 | 0 |
| 1779171300 | 23870.8 | -17.1 | -0.07 | 23887.9 | 24025 | 23584.9 | 0 |
| 1779084900 | 23887.9 | -697 | -2.84 | 24584.9 | 24584.9 | 23806.9 | 0 |
| 1778825700 | 24584.9 | -719.9 | -2.84 | 25304.9 | 25304.9 | 24517.1 | 0 |
| 1778739300 | 25304.8 | -25.5 | -0.10 | 25330.3 | 25502.5 | 25231 | 0 |
| 1778652900 | 25330.3 | 489.4 | 1.97 | 24840.9 | 25563 | 24840.9 | 0 |
| 1778566500 | 24840.9 | 589.6 | 2.43 | 24251.3 | 24971.3 | 24251.3 | 0 |
| 1778480100 | 24251.3 | 90 | 0.37 | 24161.3 | 24389.4 | 24130.2 | 0 |
| 1778220900 | 24161.3 | -248.3 | -1.02 | 24409.6 | 24409.6 | 23945.5 | 0 |
| 1778134500 | 24409.6 | 865.2 | 3.67 | 23544.4 | 24409.6 | 23544.4 | 0 |
| 1778048100 | 23544.4 | 570.1 | 2.48 | 22974.3 | 23562.2 | 22974.3 | 0 |
| 1777961700 | 22974.3 | -125.9 | -0.55 | 23100.2 | 23100.2 | 22743.6 | 0 |
| 1777875300 | 23100.2 | -73.8 | -0.32 | 23174 | 23239.3 | 23038.3 | 0 |
| 1777616100 | 23174 | 473.9 | 2.09 | 22700.1 | 23394.4 | 22700.1 | 0 |
| 1777529700 | 22700.1 | -616.9 | -2.65 | 23317 | 23317 | 22686.6 | 0 |
| 1777443300 | 23317 | -89.8 | -0.38 | 23406.8 | 23406.8 | 22993.9 | 0 |
| 1777356900 | 23406.8 | -210.3 | -0.89 | 23617.1 | 23617.1 | 23324.5 | 0 |
| 1777270500 | 23617.1 | 148.8 | 0.63 | 23468.3 | 23660.9 | 23313.2 | 0 |
| 1777011300 | 23468.3 | -239.4 | -1.01 | 23707.7 | 23707.7 | 23392.8 | 0 |
| 1776924900 | 23707.7 | -248.5 | -1.04 | 23956.2 | 24053.4 | 23596.8 | 0 |
| 1776838500 | 23956.2 | 28 | 0.12 | 23928.2 | 24024.6 | 23755.6 | 0 |
| 1776752100 | 23928.2 | -37.2 | -0.16 | 23965.4 | 24012.5 | 23779.6 | 0 |
| 1776665700 | 23965.4 | -0.5 | -0.00 | 23965.9 | 23997.4 | 23643.6 | 0 |
| 1776406500 | 23965.9 | 17.4 | 0.07 | 23948.5 | 23981.8 | 23793.3 | 0 |
| 1776320100 | 23948.5 | -98 | -0.41 | 24046.5 | 24046.5 | 23763.7 | 0 |
| 1776233700 | 24046.5 | 157.7 | 0.66 | 23888.8 | 24116.7 | 23888.8 | 0 |
| 1776147300 | 23888.8 | 427.4 | 1.82 | 23461.4 | 23987.6 | 23461.4 | 0 |
| 1776060900 | 23461.4 | -101.6 | -0.43 | 23563 | 23563 | 23263.3 | 0 |
| 1775801700 | 23563 | -158.3 | -0.67 | 23721.3 | 23721.3 | 23400 | 0 |
| 1775715300 | 23721.3 | -73.5 | -0.31 | 23794.8 | 23794.8 | 23342.4 | 0 |
| 1775628900 | 23794.8 | 1 | 4.47 | 22776.4 | 23955.9 | 22776.4 | 0 |
| 1775542500 | 22776.4 | 580.2 | 2.61 | 22196.2 | 22908.9 | 22196.2 | 0 |
| 1775106900 | 22196.2 | -631.2 | -2.77 | 22827.4 | 23116.2 | 22177.9 | 0 |
| 1775020500 | 22827.4 | 1 | 4.86 | 21769.3 | 22898.1 | 21769.3 | 0 |
| 1774934100 | 21769.3 | 39.4 | 0.18 | 21729.9 | 21921.1 | 21383.7 | 0 |
| 1774847700 | 21729.9 | 272.7 | 1.27 | 21457.2 | 21755.5 | 21438.6 | 0 |
| 1774588500 | 21457.2 | 38.4 | 0.18 | 21418.8 | 21457.2 | 21089.6 | 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.
