Premium
S&P ASX 200 Industrials Index (XNJ)
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 | -76.2 | -0.900783752793 | 8459.3 | 8539.8 | 8346.7 | 0 | 0 | IX |
| 4 | 117.7 | 1.42400851743 | 8265.4 | 8600 | 8236.3 | 0 | 0 | IX |
| 12 | 428.8 | 5.39079491596 | 7954.3 | 8600 | 7835.1 | 0 | 0 | IX |
| 26 | -44 | -0.522125048949 | 8427.1 | 8748.8 | 7647.3 | 0 | 0 | IX |
| 52 | 113 | 1.36636800039 | 8270.1 | 8811.8 | 7647.3 | 0 | 0 | IX |
| 156 | 1717.3 | 25.7628491704 | 6665.8 | 8811.8 | 6044.8 | 0 | 0 | IX |
| 260 | 1921.4 | 29.7352090007 | 6461.7 | 8811.8 | 5784.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783491300 | 8372.7 | -43.6 | -0.52 | 8416.3 | 8416.3 | 8282.4 | 0 |
| 1783404900 | 8416.3 | -38.5 | -0.46 | 8454.8 | 8466.9 | 8390.1 | 0 |
| 1783318500 | 8454.8 | -13.8 | -0.16 | 8469.8 | 8479.7 | 8435.8 | 0 |
| 1783059300 | 8468.6 | 95.6 | 1.14 | 8373 | 8478.1 | 8373 | 0 |
| 1782972900 | 8373 | -67 | -0.79 | 8440 | 8440 | 8356.3 | 0 |
| 1782886500 | 8440 | -19.3 | -0.23 | 8459.3 | 8539.8 | 8440 | 0 |
| 1782800100 | 8459.3 | -31.6 | -0.37 | 8490.9 | 8578.7 | 8459.3 | 0 |
| 1782713700 | 8490.9 | -68.3 | -0.80 | 8559.2 | 8559.2 | 8441 | 0 |
| 1782454500 | 8559.2 | 35.1 | 0.41 | 8524.1 | 8559.3 | 8501.2 | 0 |
| 1782368100 | 8524.1 | 20.7 | 0.24 | 8503.4 | 8600 | 8503.4 | 0 |
| 1782281700 | 8503.4 | 47.3 | 0.56 | 8456.1 | 8523.2 | 8449.1 | 0 |
| 1782195300 | 8456.1 | -32.9 | -0.39 | 8489 | 8496.2 | 8444.4 | 0 |
| 1782108900 | 8489 | 40.2 | 0.48 | 8448.8 | 8507.2 | 8412 | 0 |
| 1781849700 | 8448.8 | -11.2 | -0.13 | 8460 | 8490.7 | 8439.2 | 0 |
| 1781763300 | 8460 | 18.7 | 0.22 | 8441.3 | 8499.7 | 8439 | 0 |
| 1781676900 | 8441.3 | 6.8 | 0.08 | 8434.5 | 8467.4 | 8359.9 | 0 |
| 1781590500 | 8434.5 | -58.4 | -0.69 | 8492.9 | 8492.9 | 8377.3 | 0 |
| 1781504100 | 8492.9 | 32.7 | 0.39 | 8460.2 | 8541.1 | 8460.2 | 0 |
| 1781244900 | 8460.2 | 120.1 | 1.44 | 8340.1 | 8479.1 | 8340.1 | 0 |
| 1781158500 | 8340.1 | -18.5 | -0.22 | 8358.6 | 8361.6 | 8272.1 | 0 |
| 1781072100 | 8358.6 | 93.2 | 1.13 | 8265.4 | 8358.6 | 8236.3 | 0 |
| 1780985700 | 8265.4 | 69.9 | 0.85 | 8195.5 | 8280.1 | 8163.7 | 0 |
| 1780640100 | 8195.5 | 14.1 | 0.17 | 8181.4 | 8213.3 | 8157.6 | 0 |
| 1780553700 | 8181.4 | 22.5 | 0.28 | 8158.9 | 8181.4 | 8125.7 | 0 |
| 1780467300 | 8158.9 | 15.9 | 0.20 | 8143 | 8171.3 | 8103.2 | 0 |
| 1780380900 | 8143 | 3.6 | 0.04 | 8139.4 | 8144.8 | 8048.3 | 0 |
| 1780294500 | 8139.4 | -19 | -0.23 | 8158.4 | 8158.4 | 8089.5 | 0 |
| 1780035300 | 8158.4 | 119.2 | 1.48 | 8039.2 | 8158.4 | 8039.2 | 0 |
| 1779948900 | 8039.2 | -62.7 | -0.77 | 8101.9 | 8101.9 | 7999.7 | 0 |
| 1779862500 | 8101.9 | 56.5 | 0.70 | 8045.4 | 8104.4 | 8027.5 | 0 |
| 1779776100 | 8045.4 | -5.4 | -0.07 | 8050.8 | 8086.7 | 8045.1 | 0 |
| 1779689700 | 8050.8 | 48.4 | 0.60 | 8002.4 | 8068.4 | 7979.6 | 0 |
| 1779430500 | 8002.4 | 40.7 | 0.51 | 7961.7 | 8015.8 | 7952.8 | 0 |
| 1779344100 | 7961.7 | 126.6 | 1.62 | 7835.1 | 7984.7 | 7835.1 | 0 |
| 1779257700 | 7835.1 | -118.1 | -1.48 | 7953.2 | 7962.3 | 7835.1 | 0 |
| 1779171300 | 7953.2 | 96.4 | 1.23 | 7856.8 | 7998.8 | 7856.8 | 0 |
| 1779084900 | 7856.8 | -328.8 | -4.02 | 8185.6 | 8185.6 | 7840 | 0 |
| 1778825700 | 8185.6 | 78.6 | 0.97 | 8107 | 8225.5 | 8107 | 0 |
| 1778739300 | 8107 | 38.4 | 0.48 | 8068.6 | 8108.9 | 8047.1 | 0 |
| 1778652900 | 8068.6 | 19.3 | 0.24 | 8049.3 | 8100.2 | 8034.5 | 0 |
| 1778566500 | 8049.3 | -93.8 | -1.15 | 8143.1 | 8143.1 | 7978 | 0 |
| 1778480100 | 8143.1 | -36.7 | -0.45 | 8179.8 | 8179.8 | 8107.6 | 0 |
| 1778220900 | 8179.8 | -75.7 | -0.92 | 8255.5 | 8255.5 | 8148.7 | 0 |
| 1778134500 | 8255.5 | 38.7 | 0.47 | 8216.8 | 8288.7 | 8214.5 | 0 |
| 1778048100 | 8216.8 | 92.2 | 1.13 | 8124.6 | 8256.8 | 8124.6 | 0 |
| 1777961700 | 8124.6 | 20.5 | 0.25 | 8104.1 | 8124.6 | 8031.4 | 0 |
| 1777875300 | 8104.1 | 7.2 | 0.09 | 8096.9 | 8154 | 8086.6 | 0 |
| 1777616100 | 8096.9 | 101.5 | 1.27 | 7995.4 | 8106.3 | 7995.4 | 0 |
| 1777529700 | 7995.4 | 82.2 | 1.04 | 7913.2 | 7995.4 | 7887.8 | 0 |
| 1777443300 | 7913.2 | 10 | 0.13 | 7903.2 | 7922.2 | 7889.7 | 0 |
| 1777356900 | 7903.2 | -67.9 | -0.85 | 7971.1 | 7971.1 | 7895.5 | 0 |
| 1777270500 | 7971.1 | -5.6 | -0.07 | 7976.7 | 7979.7 | 7916.3 | 0 |
| 1777011300 | 7976.7 | -26 | -0.32 | 8002.7 | 8027.4 | 7945.1 | 0 |
| 1776924900 | 8002.7 | -48.5 | -0.60 | 8051.2 | 8051.2 | 7955.6 | 0 |
| 1776838500 | 8051.2 | -22.3 | -0.28 | 8073.5 | 8090.4 | 8034.7 | 0 |
| 1776752100 | 8073.5 | 38.7 | 0.48 | 8034.8 | 8085.6 | 8034.8 | 0 |
| 1776665700 | 8034.8 | 52.4 | 0.66 | 7982.4 | 8065.4 | 7982.4 | 0 |
| 1776406500 | 7982.4 | 47.2 | 0.59 | 7935.2 | 7987.8 | 7896.7 | 0 |
| 1776320100 | 7935.2 | -20.5 | -0.26 | 7955.7 | 7976 | 7903.2 | 0 |
| 1776233700 | 7955.7 | 1.4 | 0.02 | 7954.3 | 8005.9 | 7922.7 | 0 |
| 1776147300 | 7954.3 | -60.9 | -0.76 | 8015.2 | 8070.3 | 7954.3 | 0 |
| 1776060900 | 8015.2 | -91.8 | -1.13 | 8107 | 8107 | 7991 | 0 |
| 1775801700 | 8107 | -36.2 | -0.44 | 8143.2 | 8143.2 | 8012.5 | 0 |
| 1775715300 | 8143.2 | -12.4 | -0.15 | 8155.6 | 8173.3 | 8106.7 | 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.
