Premium
S&P ASX 200 Industrials Index (XNJ)
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 | 32.3 | 0.41898535497 | 7709.1 | 7766.5 | 7646.4 | 0 | 0 | IX |
| 4 | 16.6 | 0.214892294946 | 7724.8 | 7780.4 | 7476 | 0 | 0 | IX |
| 12 | 300.7 | 4.0412864381 | 7440.7 | 7781.6 | 7201.5 | 0 | 0 | IX |
| 26 | 954.8 | 14.0689004804 | 6786.6 | 7781.6 | 6723.8 | 0 | 0 | IX |
| 52 | 875.5 | 12.7514237026 | 6865.9 | 7781.6 | 6653.2 | 0 | 0 | IX |
| 156 | 1096 | 16.4926114305 | 6645.4 | 7781.6 | 5784.2 | 0 | 0 | IX |
| 260 | 786.7 | 11.311774771 | 6954.7 | 7781.6 | 4055.6 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 7741.4 | 54.2 | 0.71 | 7687.2 | 7757.9 | 7679.2 | 0 |
| 1735794900 | 7687.2 | 40.8 | 0.53 | 7646.4 | 7690.7 | 7634.6 | 0 |
| 1735617660 | 7646.4 | -69.5 | -0.90 | 7715.9 | 7715.9 | 7646.4 | 0 |
| 1735535700 | 7715.9 | -32.9 | -0.42 | 7748.8 | 7760.9 | 7651.2 | 0 |
| 1735276500 | 7748.8 | 39.7 | 0.51 | 7709.1 | 7766.5 | 7709.1 | 0 |
| 1735014060 | 7709.1 | -7.6 | -0.10 | 7716.7 | 7716.7 | 7672.2 | 0 |
| 1734930900 | 7716.7 | 126 | 1.66 | 7590.7 | 7716.7 | 7590.7 | 0 |
| 1734671700 | 7590.7 | -33.5 | -0.44 | 7624.2 | 7637.2 | 7546.3 | 0 |
| 1734585300 | 7624.2 | -51.9 | -0.68 | 7676.1 | 7676.1 | 7540.9 | 0 |
| 1734498900 | 7676.1 | 58.6 | 0.77 | 7617.5 | 7696.2 | 7609.1 | 0 |
| 1734412500 | 7617.5 | 100.8 | 1.34 | 7516.7 | 7630.1 | 7512.6 | 0 |
| 1734326100 | 7516.7 | -22.2 | -0.29 | 7538.9 | 7557 | 7514.4 | 0 |
| 1734066900 | 7538.9 | -1.7 | -0.02 | 7540.6 | 7550 | 7476 | 0 |
| 1733980500 | 7540.6 | -57.8 | -0.76 | 7598.4 | 7625.7 | 7493.1 | 0 |
| 1733894100 | 7598.4 | -78.6 | -1.02 | 7677 | 7684.1 | 7593.1 | 0 |
| 1733807700 | 7677 | -32 | -0.42 | 7709 | 7724.8 | 7645.2 | 0 |
| 1733721300 | 7709 | 17.5 | 0.23 | 7691.5 | 7715.2 | 7669.3 | 0 |
| 1733462100 | 7691.5 | -70.6 | -0.91 | 7762.1 | 7762.1 | 7691.5 | 0 |
| 1733375700 | 7762.1 | 37.3 | 0.48 | 7724.8 | 7780.4 | 7724.8 | 0 |
| 1733289300 | 7724.8 | -23 | -0.30 | 7747.8 | 7750.5 | 7701 | 0 |
| 1733202900 | 7747.8 | 71 | 0.92 | 7676.8 | 7770.3 | 7676.8 | 0 |
| 1733116500 | 7676.8 | 9.3 | 0.12 | 7667.5 | 7706.9 | 7661.1 | 0 |
| 1732857300 | 7667.5 | -43.3 | -0.56 | 7710.8 | 7710.8 | 7667.5 | 0 |
| 1732770900 | 7710.8 | -21.9 | -0.28 | 7732.7 | 7756.3 | 7710.8 | 0 |
| 1732684500 | 7732.7 | 30.3 | 0.39 | 7702.4 | 7757.3 | 7685.4 | 0 |
| 1732598100 | 7702.4 | -17.6 | -0.23 | 7720 | 7781.6 | 7702.4 | 0 |
| 1732511700 | 7720 | 59.8 | 0.78 | 7660.2 | 7746.4 | 7660.2 | 0 |
| 1732252500 | 7660.2 | 87.8 | 1.16 | 7572.4 | 7674.4 | 7572.4 | 0 |
| 1732166100 | 7572.4 | -2.8 | -0.04 | 7575.2 | 7589.5 | 7546 | 0 |
| 1732079700 | 7575.2 | -100.5 | -1.31 | 7675.7 | 7675.7 | 7572 | 0 |
| 1731993300 | 7675.7 | 107.2 | 1.42 | 7568.5 | 7732 | 7568.5 | 0 |
| 1731906900 | 7568.5 | 9.6 | 0.13 | 7558.9 | 7579.7 | 7508.7 | 0 |
| 1731647700 | 7558.9 | 92.6 | 1.24 | 7466.3 | 7567.8 | 7466.3 | 0 |
| 1731561300 | 7466.3 | 11.5 | 0.15 | 7454.8 | 7490.8 | 7436.5 | 0 |
| 1731474900 | 7454.8 | -80.1 | -1.06 | 7534.9 | 7534.9 | 7450.1 | 0 |
| 1731388500 | 7534.9 | 28.5 | 0.38 | 7506.4 | 7542.8 | 7486.9 | 0 |
| 1731302100 | 7506.4 | 15.7 | 0.21 | 7490.7 | 7524.6 | 7484.6 | 0 |
| 1731042900 | 7490.7 | 21.2 | 0.28 | 7469.5 | 7556.2 | 7469.5 | 0 |
| 1730956500 | 7469.5 | 74.8 | 1.01 | 7394.7 | 7469.5 | 7391.7 | 0 |
| 1730870100 | 7394.7 | 75.6 | 1.03 | 7319.1 | 7423 | 7319.1 | 0 |
| 1730783700 | 7319.1 | -7.5 | -0.10 | 7326.6 | 7329.2 | 7287.9 | 0 |
| 1730697300 | 7326.6 | 100.9 | 1.40 | 7225.7 | 7356.9 | 7225.7 | 0 |
| 1730438100 | 7225.7 | -27.1 | -0.37 | 7252.8 | 7252.8 | 7201.5 | 0 |
| 1730351700 | 7252.8 | -32.8 | -0.45 | 7285.6 | 7290.6 | 7210.2 | 0 |
| 1730265300 | 7285.6 | -64.6 | -0.88 | 7350.2 | 7356.8 | 7270.9 | 0 |
| 1730178900 | 7350.2 | 10 | 0.14 | 7340.2 | 7374.5 | 7340.2 | 0 |
| 1730092500 | 7340.2 | 28.6 | 0.39 | 7311.6 | 7342.8 | 7298.3 | 0 |
| 1729833300 | 7311.6 | -46.7 | -0.63 | 7358.3 | 7371.1 | 7306.1 | 0 |
| 1729746900 | 7358.3 | -42.4 | -0.57 | 7400.7 | 7400.7 | 7331.5 | 0 |
| 1729660500 | 7400.7 | 13.8 | 0.19 | 7386.9 | 7435.4 | 7386.9 | 0 |
| 1729574100 | 7386.9 | -103.2 | -1.38 | 7490.1 | 7490.1 | 7372.9 | 0 |
| 1729487700 | 7490.1 | 17.8 | 0.24 | 7472.3 | 7513.9 | 7457.1 | 0 |
| 1729228500 | 7472.3 | -93.3 | -1.23 | 7565.6 | 7565.6 | 7465.3 | 0 |
| 1729142100 | 7565.6 | 136.4 | 1.84 | 7429.2 | 7574.6 | 7429.2 | 0 |
| 1729055700 | 7429.2 | -83.8 | -1.12 | 7513 | 7520.4 | 7429.2 | 0 |
| 1728969300 | 7513 | 80 | 1.08 | 7433 | 7513.1 | 7433 | 0 |
| 1728882900 | 7433 | -5.5 | -0.07 | 7438.5 | 7475.7 | 7421.6 | 0 |
| 1728623700 | 7438.5 | 8.5 | 0.11 | 7430 | 7447.9 | 7416.9 | 0 |
| 1728537300 | 7430 | -10.7 | -0.14 | 7440.7 | 7449.9 | 7401.6 | 0 |
| 1728450900 | 7440.7 | 62.9 | 0.85 | 7377.8 | 7452.1 | 7377.8 | 0 |
| 1728364500 | 7377.8 | -6.3 | -0.09 | 7384.1 | 7401.8 | 7364.1 | 0 |
| 1728278100 | 7384.1 | 26 | 0.35 | 7358.1 | 7384.5 | 7332.8 | 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
