Premium
S&P ASX 200 Consumer Staples Index (XSJ)
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 | -32 | -0.272737345413 | 11732.9 | 11928.1 | 11599.2 | 0 | 0 | IX |
| 4 | -129.7 | -1.0963095701 | 11830.6 | 11928.1 | 11480.7 | 0 | 0 | IX |
| 12 | 425.3 | 3.77186136436 | 11275.6 | 11928.1 | 11236.1 | 0 | 0 | IX |
| 26 | -722 | -5.81184747523 | 12422.9 | 13006.2 | 11236.1 | 0 | 0 | IX |
| 52 | -677.8 | -5.47553458764 | 12378.7 | 13006.2 | 11236.1 | 0 | 0 | IX |
| 156 | -822 | -6.56397479817 | 12522.9 | 14135.2 | 11236.1 | 0 | 0 | IX |
| 260 | -1517.5 | -11.4802094051 | 13218.4 | 14561.5 | 10649.1 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 11700.9 | 59.8 | 0.51 | 11641.1 | 11718 | 11639 | 0 |
| 1738818900 | 11641.1 | 34.4 | 0.30 | 11606.7 | 11696.1 | 11606.7 | 0 |
| 1738732500 | 11606.7 | -11.7 | -0.10 | 11618.4 | 11708.3 | 11599.2 | 0 |
| 1738646100 | 11618.4 | -69.5 | -0.59 | 11687.9 | 11759.7 | 11618.4 | 0 |
| 1738559700 | 11687.9 | -162.1 | -1.37 | 11850 | 11850 | 11628.9 | 0 |
| 1738300500 | 11850 | 5.9 | 0.05 | 11844.1 | 11928.1 | 11841.2 | 0 |
| 1738214100 | 11844.1 | 111.2 | 0.95 | 11732.9 | 11846.3 | 11729.2 | 0 |
| 1738127700 | 11732.9 | 31.9 | 0.27 | 11701 | 11792.5 | 11659.6 | 0 |
| 1738041300 | 11701 | 39.9 | 0.34 | 11661.1 | 11718.2 | 11645.6 | 0 |
| 1737695700 | 11661.1 | 69.7 | 0.60 | 11591.4 | 11661.1 | 11576.9 | 0 |
| 1737609300 | 11591.4 | -147.4 | -1.26 | 11738.8 | 11738.8 | 11581.2 | 0 |
| 1737522900 | 11738.8 | 25.7 | 0.22 | 11713.1 | 11775.8 | 11710.1 | 0 |
| 1737436500 | 11713.1 | -11.1 | -0.09 | 11724.2 | 11775.2 | 11670.1 | 0 |
| 1737350100 | 11724.2 | 56.4 | 0.48 | 11667.8 | 11727.4 | 11630.6 | 0 |
| 1737090900 | 11667.8 | 38.2 | 0.33 | 11629.6 | 11717.6 | 11627.1 | 0 |
| 1737004500 | 11629.6 | 20.6 | 0.18 | 11609 | 11712.1 | 11609 | 0 |
| 1736918100 | 11609 | -23 | -0.20 | 11632 | 11706.9 | 11609 | 0 |
| 1736831700 | 11632 | 79 | 0.68 | 11553 | 11652.5 | 11547.4 | 0 |
| 1736745300 | 11553 | -74.3 | -0.64 | 11627.3 | 11627.3 | 11480.7 | 0 |
| 1736486100 | 11627.3 | -107.3 | -0.91 | 11734.6 | 11734.6 | 11598.6 | 0 |
| 1736399700 | 11734.6 | -96 | -0.81 | 11830.6 | 11830.6 | 11687.3 | 0 |
| 1736313300 | 11830.6 | 94.9 | 0.81 | 11735.7 | 11857.9 | 11733.9 | 0 |
| 1736226900 | 11735.7 | -17.5 | -0.15 | 11753.2 | 11826.3 | 11709.5 | 0 |
| 1736140500 | 11753.2 | -58.1 | -0.49 | 11811.3 | 11834.3 | 11750.9 | 0 |
| 1735881300 | 11811.3 | 45.5 | 0.39 | 11765.8 | 11816.8 | 11722.8 | 0 |
| 1735794900 | 11765.8 | -3.4 | -0.03 | 11769.2 | 11775.7 | 11698 | 0 |
| 1735617660 | 11769.2 | -21.7 | -0.18 | 11790.9 | 11790.9 | 11717.7 | 0 |
| 1735535700 | 11790.9 | -19.9 | -0.17 | 11810.8 | 11815.5 | 11715 | 0 |
| 1735276500 | 11810.8 | 41.2 | 0.35 | 11769.6 | 11829 | 11767.4 | 0 |
| 1735014060 | 11769.6 | 26.4 | 0.22 | 11743.2 | 11789 | 11740.2 | 0 |
| 1734930900 | 11743.2 | 74.3 | 0.64 | 11668.9 | 11748.6 | 11662.2 | 0 |
| 1734671700 | 11668.9 | -72 | -0.61 | 11740.9 | 11744.1 | 11610.3 | 0 |
| 1734585300 | 11740.9 | -77.4 | -0.65 | 11818.3 | 11818.3 | 11681.7 | 0 |
| 1734498900 | 11818.3 | -25.5 | -0.22 | 11843.8 | 11843.8 | 11784.2 | 0 |
| 1734412500 | 11843.8 | 45 | 0.38 | 11798.8 | 11880.5 | 11770.7 | 0 |
| 1734326100 | 11798.8 | 11.9 | 0.10 | 11786.9 | 11833.7 | 11757.8 | 0 |
| 1734066900 | 11786.9 | -23.1 | -0.20 | 11810 | 11814.6 | 11743.3 | 0 |
| 1733980500 | 11810 | -32.6 | -0.28 | 11842.6 | 11868.8 | 11780.2 | 0 |
| 1733894100 | 11842.6 | -39.6 | -0.33 | 11882.2 | 11882.2 | 11806.5 | 0 |
| 1733807700 | 11882.2 | 85 | 0.72 | 11797.2 | 11888.3 | 11790.8 | 0 |
| 1733721300 | 11797.2 | 19.9 | 0.17 | 11777.3 | 11855.4 | 11752.2 | 0 |
| 1733462100 | 11777.3 | -94.1 | -0.79 | 11871.4 | 11871.4 | 11763.8 | 0 |
| 1733375700 | 11871.4 | 97.4 | 0.83 | 11774 | 11877.2 | 11773.4 | 0 |
| 1733289300 | 11774 | -64.1 | -0.54 | 11838.1 | 11851.1 | 11702.3 | 0 |
| 1733202900 | 11838.1 | 91.7 | 0.78 | 11746.4 | 11897.8 | 11746.4 | 0 |
| 1733116500 | 11746.4 | 36.4 | 0.31 | 11710 | 11823.6 | 11709.2 | 0 |
| 1732857300 | 11710 | -35.8 | -0.30 | 11745.8 | 11747.3 | 11669.1 | 0 |
| 1732770900 | 11745.8 | 42.9 | 0.37 | 11702.9 | 11790 | 11692 | 0 |
| 1732684500 | 11702.9 | 44.9 | 0.39 | 11658 | 11712.3 | 11652.6 | 0 |
| 1732598100 | 11658 | 120 | 1.04 | 11538 | 11702.5 | 11538 | 0 |
| 1732511700 | 11538 | 5.9 | 0.05 | 11532.1 | 11680.2 | 11532.1 | 0 |
| 1732252500 | 11532.1 | 88.4 | 0.77 | 11443.7 | 11628.4 | 11443.7 | 0 |
| 1732166100 | 11443.7 | -78.7 | -0.68 | 11522.4 | 11570.6 | 11439.4 | 0 |
| 1732079700 | 11522.4 | -61.1 | -0.53 | 11583.5 | 11611.9 | 11505.7 | 0 |
| 1731993300 | 11583.5 | 51.5 | 0.45 | 11532 | 11663.5 | 11499.1 | 0 |
| 1731906900 | 11532 | 220.4 | 1.95 | 11311.6 | 11551.2 | 11303.3 | 0 |
| 1731647700 | 11311.6 | 51.7 | 0.46 | 11259.9 | 11357.1 | 11259.9 | 0 |
| 1731561300 | 11259.9 | -15.7 | -0.14 | 11275.6 | 11321.7 | 11236.1 | 0 |
| 1731474900 | 11275.6 | -90.6 | -0.80 | 11366.2 | 11366.2 | 11248.2 | 0 |
| 1731388500 | 11366.2 | -39.8 | -0.35 | 11406 | 11421.8 | 11320 | 0 |
| 1731302100 | 11406 | -214.2 | -1.84 | 11620.2 | 11620.2 | 11391.4 | 0 |
| 1731042900 | 11620.2 | 100.3 | 0.87 | 11519.9 | 11657.4 | 11519.9 | 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
