Premium
S&P ASX 200 Industrials Index (XNJ)
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 | 235.5 | 3.03038101733 | 7771.3 | 8006.8 | 7721.7 | 0 | 0 | IX |
| 4 | 304.7 | 3.95606393062 | 7702.1 | 8006.8 | 7650 | 0 | 0 | IX |
| 12 | 438.3 | 5.79110788135 | 7568.5 | 8006.8 | 7476 | 0 | 0 | IX |
| 26 | 1051 | 15.1096926306 | 6955.8 | 8006.8 | 6933 | 0 | 0 | IX |
| 52 | 1164.5 | 17.019130994 | 6842.3 | 8006.8 | 6661.7 | 0 | 0 | IX |
| 156 | 1671.3 | 26.379922658 | 6335.5 | 8006.8 | 5784.2 | 0 | 0 | IX |
| 260 | 862.5 | 12.0725613426 | 7144.3 | 8006.8 | 4055.6 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739250900 | 7855.2 | 76.5 | 0.98 | 7778.7 | 7869.5 | 7778.7 | 0 |
| 1739164500 | 7778.7 | -40 | -0.51 | 7818.7 | 7818.7 | 7755.9 | 0 |
| 1738905300 | 7818.7 | -47.7 | -0.61 | 7866.4 | 7875.2 | 7813.9 | 0 |
| 1738818900 | 7866.4 | 79.3 | 1.02 | 7787.1 | 7879.8 | 7787.1 | 0 |
| 1738732500 | 7787.1 | 65.4 | 0.85 | 7721.7 | 7801.4 | 7721.7 | 0 |
| 1738646100 | 7721.7 | -49.6 | -0.64 | 7771.3 | 7842.8 | 7721.7 | 0 |
| 1738559700 | 7771.3 | -133.7 | -1.69 | 7905 | 7905 | 7742.7 | 0 |
| 1738300500 | 7905 | 32.5 | 0.41 | 7872.5 | 7928.8 | 7861.8 | 0 |
| 1738214100 | 7872.5 | 4.9 | 0.06 | 7867.6 | 7892.9 | 7844.9 | 0 |
| 1738127700 | 7867.6 | 47.2 | 0.60 | 7820.4 | 7899.9 | 7820.4 | 0 |
| 1738041300 | 7820.4 | -32.9 | -0.42 | 7853.3 | 7867.8 | 7820.4 | 0 |
| 1737695700 | 7853.3 | 28.6 | 0.37 | 7824.7 | 7870.8 | 7824.7 | 0 |
| 1737609300 | 7824.7 | -43.7 | -0.56 | 7868.4 | 7908 | 7805.8 | 0 |
| 1737522900 | 7868.4 | 90.7 | 1.17 | 7777.7 | 7868.4 | 7777.7 | 0 |
| 1737436500 | 7777.7 | 11.4 | 0.15 | 7766.3 | 7821.4 | 7755.7 | 0 |
| 1737350100 | 7766.3 | 3.1 | 0.04 | 7763.2 | 7786.7 | 7756.5 | 0 |
| 1737090900 | 7763.2 | 56.9 | 0.74 | 7706.3 | 7764.7 | 7704.9 | 0 |
| 1737004500 | 7706.3 | 43.9 | 0.57 | 7662.4 | 7755.3 | 7662.4 | 0 |
| 1736918100 | 7662.4 | -50 | -0.65 | 7712.4 | 7745.6 | 7650 | 0 |
| 1736831700 | 7712.4 | 10.3 | 0.13 | 7702.1 | 7733.6 | 7688.9 | 0 |
| 1736745300 | 7702.1 | -15.2 | -0.20 | 7717.3 | 7721.9 | 7664.5 | 0 |
| 1736486100 | 7717.3 | -12.9 | -0.17 | 7730.2 | 7750 | 7678.6 | 0 |
| 1736399700 | 7730.2 | -72.8 | -0.93 | 7803 | 7803.3 | 7694.4 | 0 |
| 1736313300 | 7803 | -12.7 | -0.16 | 7815.7 | 7820.7 | 7762.1 | 0 |
| 1736226900 | 7815.7 | 33.9 | 0.44 | 7781.8 | 7828.8 | 7747.4 | 0 |
| 1736140500 | 7781.8 | 40.4 | 0.52 | 7741.4 | 7813.5 | 7741.4 | 0 |
| 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 |
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
