Premium
S&P ASX 200 Net Total Return (XNT)
ASX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -580.7 | -0.570640184193 | 101762.9 | 101762.9 | 98601.4 | 0 | 0 | IX |
| 4 | -1747.3 | -1.69756969576 | 102929.5 | 104265 | 98601.4 | 0 | 0 | IX |
| 12 | 1180.3 | 1.18027757473 | 100001.9 | 104265 | 98370.2 | 0 | 0 | IX |
| 26 | 6796.6 | 7.20088657592 | 94385.6 | 104265 | 91950.7 | 0 | 0 | IX |
| 52 | 12384.8 | 13.9472552124 | 88797.4 | 104265 | 86754.6 | 0 | 0 | IX |
| 156 | 20257 | 25.0317577219 | 80925.2 | 104265 | 71231.2 | 0 | 0 | IX |
| 260 | 31496.2 | 45.1973136642 | 69686 | 104265 | 45739.4 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 101182.2 | 501.4 | 0.50 | 100680.8 | 101421.6 | 100672.5 | 0 |
| 1735014060 | 100680.8 | 238 | 0.24 | 100444.7 | 100753 | 100345.8 | 0 |
| 1734930900 | 100442.8 | 1 | 1.67 | 98794.2 | 100442.8 | 98794.2 | 0 |
| 1734671700 | 98794.2 | -1 | -1.24 | 100034.3 | 100034.3 | 98601.4 | 0 |
| 1734585300 | 100034.3 | -1 | -1.70 | 101762.9 | 101762.9 | 99513.9 | 0 |
| 1734498900 | 101762.9 | -56.6 | -0.06 | 101819.6 | 102174.1 | 101605.7 | 0 |
| 1734412500 | 101819.5 | 791.3 | 0.78 | 101029.5 | 101982.4 | 100873.5 | 0 |
| 1734326100 | 101028.2 | -569.2 | -0.56 | 101597.4 | 101597.4 | 100923.9 | 0 |
| 1734066900 | 101597.4 | -416.2 | -0.41 | 102017.4 | 102017.4 | 101200.4 | 0 |
| 1733980500 | 102013.6 | -285.8 | -0.28 | 102299.4 | 102700.9 | 101968.3 | 0 |
| 1733894100 | 102299.4 | -482.2 | -0.47 | 102781.6 | 102817.6 | 102158.8 | 0 |
| 1733807700 | 102781.6 | -364.7 | -0.35 | 103149.2 | 103452.2 | 102378.8 | 0 |
| 1733721300 | 103146.3 | 26.2 | 0.03 | 103120.1 | 103146.3 | 102511.1 | 0 |
| 1733462100 | 103120.1 | -661.6 | -0.64 | 103782.2 | 103782.2 | 103098.2 | 0 |
| 1733375700 | 103781.7 | 151.8 | 0.15 | 103630.9 | 104021.3 | 103627.7 | 0 |
| 1733289300 | 103629.9 | -399.4 | -0.38 | 104029.3 | 104060.4 | 103221 | 0 |
| 1733202900 | 104029.3 | 584.6 | 0.57 | 103449.3 | 104265 | 103449.3 | 0 |
| 1733116500 | 103444.7 | 142.2 | 0.14 | 103302.5 | 103671.4 | 103282.8 | 0 |
| 1732857300 | 103302.5 | -88.3 | -0.09 | 103401.7 | 103401.7 | 102737.1 | 0 |
| 1732770900 | 103390.8 | 463.2 | 0.45 | 102929.5 | 103792.5 | 102929.5 | 0 |
| 1732684500 | 102927.6 | 583.3 | 0.57 | 102349.5 | 103058.4 | 102349.5 | 0 |
| 1732598100 | 102344.3 | -710.9 | -0.69 | 103056.7 | 103245.1 | 102262.6 | 0 |
| 1732511700 | 103055.2 | 291.2 | 0.28 | 102764 | 103599 | 102764 | 0 |
| 1732252500 | 102764 | 873.5 | 0.86 | 101896.2 | 103040.4 | 101896.2 | 0 |
| 1732166100 | 101890.5 | -40.8 | -0.04 | 101931.3 | 102378.3 | 101675.7 | 0 |
| 1732079700 | 101931.3 | -581.2 | -0.57 | 102515.7 | 102586.5 | 101831.9 | 0 |
| 1731993300 | 102512.5 | 904.1 | 0.89 | 101608.4 | 103399 | 101608.4 | 0 |
| 1731906900 | 101608.4 | 183.8 | 0.18 | 101424.6 | 101823 | 100924.9 | 0 |
| 1731647700 | 101424.6 | 749.2 | 0.74 | 100675.4 | 101424.6 | 100675.4 | 0 |
| 1731561300 | 100675.4 | 374.6 | 0.37 | 100300.8 | 100864 | 100300.8 | 0 |
| 1731474900 | 100300.8 | -668.3 | -0.66 | 101062.4 | 101062.4 | 99637.8 | 0 |
| 1731388500 | 100969.1 | -21.7 | -0.02 | 101098.6 | 101098.6 | 100481.9 | 0 |
| 1731302100 | 100990.8 | -320.8 | -0.32 | 101343.9 | 101343.9 | 100751.8 | 0 |
| 1731042900 | 101311.6 | 840.7 | 0.84 | 100470.9 | 101607.5 | 100470.9 | 0 |
| 1730956500 | 100470.9 | 434.4 | 0.43 | 100144.5 | 100528.6 | 99540.9 | 0 |
| 1730870100 | 100036.5 | 827.5 | 0.83 | 99210.3 | 100337 | 99210.3 | 0 |
| 1730783700 | 99209 | -399.7 | -0.40 | 99608.7 | 99615 | 98983.8 | 0 |
| 1730697300 | 99608.7 | 559.8 | 0.57 | 99050.5 | 99801.5 | 99050.5 | 0 |
| 1730438100 | 99048.9 | -502.6 | -0.50 | 99551.5 | 99551.5 | 98370.2 | 0 |
| 1730351700 | 99551.5 | -248.1 | -0.25 | 99799.6 | 99849.4 | 99180.7 | 0 |
| 1730265300 | 99799.6 | -840.3 | -0.83 | 100639.9 | 100764.1 | 99640.5 | 0 |
| 1730178900 | 100639.9 | 338.1 | 0.34 | 100301.8 | 100919.3 | 100301.8 | 0 |
| 1730092500 | 100301.8 | 125.2 | 0.12 | 100176.9 | 100362.5 | 100035.6 | 0 |
| 1729833300 | 100176.6 | 66 | 0.07 | 100115.2 | 100626.1 | 100115.2 | 0 |
| 1729746900 | 100110.6 | -119 | -0.12 | 100229.6 | 100613.3 | 99836.4 | 0 |
| 1729660500 | 100229.6 | 126.1 | 0.13 | 100103.5 | 100431.9 | 99987.5 | 0 |
| 1729574100 | 100103.5 | -1 | -1.66 | 101795.8 | 101795.8 | 100053.2 | 0 |
| 1729487700 | 101795.8 | 746.1 | 0.74 | 101049.7 | 101941.8 | 101049.7 | 0 |
| 1729228500 | 101049.7 | -886.7 | -0.87 | 101936.4 | 101936.4 | 100784.2 | 0 |
| 1729142100 | 101936.4 | 868.3 | 0.86 | 101068.1 | 102284.7 | 101068.1 | 0 |
| 1729055700 | 101068.1 | -410.2 | -0.40 | 101478.3 | 101478.3 | 100941 | 0 |
| 1728969300 | 101478.3 | 808.3 | 0.80 | 100678.6 | 101641.3 | 100678.6 | 0 |
| 1728882900 | 100670 | 467.2 | 0.47 | 100202.8 | 100901.7 | 100202.8 | 0 |
| 1728623700 | 100202.8 | -103.3 | -0.10 | 100306.1 | 100370.6 | 100026.1 | 0 |
| 1728537300 | 100306.1 | 434.3 | 0.43 | 99871.8 | 100547.7 | 99871.8 | 0 |
| 1728450900 | 99871.8 | 127.2 | 0.13 | 99744.6 | 100352 | 99706.3 | 0 |
| 1728364500 | 99744.6 | -345.3 | -0.34 | 100091.6 | 100313 | 99597 | 0 |
| 1728278100 | 100089.9 | 675.8 | 0.68 | 99414.1 | 100153.1 | 99383.3 | 0 |
| 1728022500 | 99414.1 | -673.2 | -0.67 | 100087.3 | 100087.3 | 98896.9 | 0 |
| 1727936100 | 100087.3 | 91.1 | 0.09 | 100001.9 | 100289 | 99854.7 | 0 |
| 1727849700 | 99996.2 | -130.9 | -0.13 | 100127.1 | 100199.8 | 99735.2 | 0 |
| 1727763300 | 100127.1 | -742 | -0.74 | 100870 | 100870 | 99854.8 | 0 |
| 1727676900 | 100869.1 | 702.4 | 0.70 | 100166.7 | 101063.2 | 100166.7 | 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
