Premium
S&P ASX 200 Dow Jones (XNI)
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 | 90.8 | 1.28537251738 | 7064.1 | 7173.4 | 6986.5 | 0 | 0 | IX |
| 4 | -82.4 | -1.1385461429 | 7237.3 | 7258.6 | 6909.7 | 0 | 0 | IX |
| 12 | 42.6 | 0.59896236098 | 7112.3 | 7321.9 | 6909.7 | 0 | 0 | IX |
| 26 | 411.8 | 6.10698343492 | 6743.1 | 7321.9 | 6552.4 | 0 | 0 | IX |
| 52 | 665.1 | 10.2483897809 | 6489.8 | 7321.9 | 6337.3 | 0 | 0 | IX |
| 156 | 726.8 | 11.306606929 | 6428.1 | 7321.9 | 5586.9 | 0 | 0 | IX |
| 260 | 730.7 | 11.3741788861 | 6424.2 | 7321.9 | 5586.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736226900 | 7100.9 | 22.8 | 0.32 | 7077.2 | 7111.6 | 7077.2 | 0 |
| 1736140500 | 7078.1 | 3.4 | 0.05 | 7072.1 | 7108 | 7065.1 | 0 |
| 1735881300 | 7074.7 | 41.3 | 0.59 | 7032.5 | 7086.2 | 7031.6 | 0 |
| 1735794900 | 7033.4 | 34.4 | 0.49 | 6997.2 | 7035.9 | 6986.5 | 0 |
| 1735617660 | 6999 | -65.9 | -0.93 | 7064.1 | 7064.1 | 6999 | 0 |
| 1735535700 | 7064.9 | -19.6 | -0.28 | 7087.9 | 7087.9 | 7021.3 | 0 |
| 1735276500 | 7084.5 | 32.6 | 0.46 | 7049.3 | 7101.2 | 7048.8 | 0 |
| 1735014060 | 7051.9 | 15.8 | 0.22 | 7035.3 | 7057 | 7028.5 | 0 |
| 1734930900 | 7036.1 | 112.9 | 1.63 | 6920.6 | 7036.1 | 6920.6 | 0 |
| 1734671700 | 6923.2 | -87.7 | -1.25 | 7010.1 | 7010.1 | 6909.7 | 0 |
| 1734585300 | 7010.9 | -122.1 | -1.71 | 7132.1 | 7132.1 | 6974.5 | 0 |
| 1734498900 | 7133 | -4.8 | -0.07 | 7137 | 7161.8 | 7122 | 0 |
| 1734412500 | 7137.8 | 54.6 | 0.77 | 7082.4 | 7149.3 | 7071.5 | 0 |
| 1734326100 | 7083.2 | -42.6 | -0.60 | 7123.2 | 7123.2 | 7075.9 | 0 |
| 1734066900 | 7125.8 | -30.1 | -0.42 | 7155 | 7155.3 | 7097.9 | 0 |
| 1733980500 | 7155.9 | -20.9 | -0.29 | 7175.9 | 7204.1 | 7152.7 | 0 |
| 1733894100 | 7176.8 | -34.7 | -0.48 | 7210.6 | 7213.2 | 7166.9 | 0 |
| 1733807700 | 7211.5 | -26.5 | -0.37 | 7237.3 | 7258.6 | 7183.3 | 0 |
| 1733721300 | 7238 | -0.8 | -0.01 | 7236.2 | 7238 | 7193.4 | 0 |
| 1733462100 | 7238.8 | -47.4 | -0.65 | 7285.3 | 7285.3 | 7237.3 | 0 |
| 1733375700 | 7286.2 | 9.8 | 0.13 | 7275.5 | 7303 | 7275.4 | 0 |
| 1733289300 | 7276.4 | -29 | -0.40 | 7304.5 | 7306.7 | 7247.7 | 0 |
| 1733202900 | 7305.4 | 40.2 | 0.55 | 7264.6 | 7321.9 | 7264.6 | 0 |
| 1733116500 | 7265.2 | 7.3 | 0.10 | 7255.2 | 7281.1 | 7253.8 | 0 |
| 1732857300 | 7257.9 | -7.1 | -0.10 | 7264.9 | 7264.9 | 7218.2 | 0 |
| 1732770900 | 7265 | 31.6 | 0.44 | 7232.5 | 7293.2 | 7232.5 | 0 |
| 1732684500 | 7233.4 | 40.2 | 0.56 | 7192.4 | 7242.5 | 7192.4 | 0 |
| 1732598100 | 7193.2 | -50.9 | -0.70 | 7243.2 | 7256.6 | 7187.5 | 0 |
| 1732511700 | 7244.1 | 17.8 | 0.25 | 7223.6 | 7282.3 | 7223.6 | 0 |
| 1732252500 | 7226.3 | 60.5 | 0.84 | 7165.3 | 7245.7 | 7165.3 | 0 |
| 1732166100 | 7165.8 | -3.7 | -0.05 | 7168.6 | 7200.1 | 7150.6 | 0 |
| 1732079700 | 7169.5 | -41.8 | -0.58 | 7210.6 | 7215.6 | 7162.5 | 0 |
| 1731993300 | 7211.3 | 62.7 | 0.88 | 7147.7 | 7273.6 | 7147.7 | 0 |
| 1731906900 | 7148.6 | 10.3 | 0.14 | 7135.6 | 7163.7 | 7100.5 | 0 |
| 1731647700 | 7138.3 | 51.9 | 0.73 | 7085.5 | 7138.3 | 7085.5 | 0 |
| 1731561300 | 7086.4 | 25.5 | 0.36 | 7060 | 7099.7 | 7060 | 0 |
| 1731474900 | 7060.9 | -47.9 | -0.67 | 7108 | 7114.5 | 7014.2 | 0 |
| 1731388500 | 7108.8 | -2.4 | -0.03 | 7110.4 | 7117.9 | 7074.5 | 0 |
| 1731302100 | 7111.2 | -25.3 | -0.35 | 7133.8 | 7136.1 | 7094.4 | 0 |
| 1731042900 | 7136.5 | 58.4 | 0.83 | 7077.2 | 7157.3 | 7077.2 | 0 |
| 1730956500 | 7078.1 | 29.7 | 0.42 | 7047.5 | 7082.2 | 7012.6 | 0 |
| 1730870100 | 7048.4 | 57.5 | 0.82 | 6990.1 | 7069.6 | 6990.1 | 0 |
| 1730783700 | 6990.9 | -29.1 | -0.41 | 7019.1 | 7019.5 | 6975.1 | 0 |
| 1730697300 | 7020 | 36.9 | 0.53 | 6980.6 | 7033.6 | 6980.6 | 0 |
| 1730438100 | 6983.1 | -36.3 | -0.52 | 7018.5 | 7018.5 | 6935.2 | 0 |
| 1730351700 | 7019.4 | -18.3 | -0.26 | 7036.9 | 7040.4 | 6993.2 | 0 |
| 1730265300 | 7037.7 | -60.2 | -0.85 | 7097 | 7105.8 | 7026.5 | 0 |
| 1730178900 | 7097.9 | 23 | 0.33 | 7074 | 7117.6 | 7074 | 0 |
| 1730092500 | 7074.9 | 6.2 | 0.09 | 7066.1 | 7079.2 | 7056.1 | 0 |
| 1729833300 | 7068.7 | 3.8 | 0.05 | 7064 | 7100.4 | 7064 | 0 |
| 1729746900 | 7064.9 | -9.3 | -0.13 | 7073.3 | 7100.4 | 7045.6 | 0 |
| 1729660500 | 7074.2 | 8.1 | 0.11 | 7065.3 | 7088.5 | 7057.1 | 0 |
| 1729574100 | 7066.1 | -120.4 | -1.68 | 7185.6 | 7185.6 | 7062.6 | 0 |
| 1729487700 | 7186.5 | 50.1 | 0.70 | 7133.8 | 7196.8 | 7133.8 | 0 |
| 1729228500 | 7136.4 | -63.6 | -0.88 | 7199.1 | 7199.1 | 7117.7 | 0 |
| 1729142100 | 7200 | 60.5 | 0.85 | 7138.6 | 7224.6 | 7138.6 | 0 |
| 1729055700 | 7139.5 | -29.9 | -0.42 | 7168.5 | 7168.5 | 7130.5 | 0 |
| 1728969300 | 7169.4 | 56.3 | 0.79 | 7112.3 | 7180.9 | 7112.3 | 0 |
| 1728882900 | 7113.1 | 30.4 | 0.43 | 7080.1 | 7129.5 | 7080.1 | 0 |
| 1728623700 | 7082.7 | -8.2 | -0.12 | 7090 | 7094.6 | 7070.2 | 0 |
| 1728537300 | 7090.9 | 29.8 | 0.42 | 7060.2 | 7108 | 7060.2 | 0 |
| 1728450900 | 7061.1 | 8.2 | 0.12 | 7052.1 | 7095 | 7049.4 | 0 |
| 1728364500 | 7052.9 | -25.3 | -0.36 | 7077.5 | 7093.1 | 7042.5 | 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
