Premium
S&P ASX 200 Consumer Staples Index (XSJ)
ASX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 41.7 | 0.354302610114 | 11769.6 | 11829 | 11715 | 0 | 0 | IX |
| 4 | 37.3 | 0.316799728215 | 11774 | 11888.3 | 11610.3 | 0 | 0 | IX |
| 12 | -646.3 | -5.18799768816 | 12457.6 | 12523.1 | 11236.1 | 0 | 0 | IX |
| 26 | -467.7 | -3.80894209626 | 12279 | 13006.2 | 11236.1 | 0 | 0 | IX |
| 52 | -499.3 | -4.05585430442 | 12310.6 | 13006.2 | 11236.1 | 0 | 0 | IX |
| 156 | -1732.6 | -12.7924748411 | 13543.9 | 14135.2 | 11236.1 | 0 | 0 | IX |
| 260 | -394.7 | -3.23365557922 | 12206 | 14561.5 | 10649.1 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730956500 | 11519.9 | -14.4 | -0.12 | 11534.3 | 11581.4 | 11458.8 | 0 |
| 1730870100 | 11534.3 | 46.4 | 0.40 | 11487.9 | 11603.1 | 11487.6 | 0 |
| 1730783700 | 11487.9 | -65.3 | -0.57 | 11553.2 | 11563.7 | 11455.6 | 0 |
| 1730697300 | 11553.2 | 16.9 | 0.15 | 11536.3 | 11613.2 | 11532.1 | 0 |
| 1730438100 | 11536.3 | -57.7 | -0.50 | 11594 | 11594 | 11488.5 | 0 |
| 1730351700 | 11594 | -193.7 | -1.64 | 11787.7 | 11820.8 | 11561.8 | 0 |
| 1730265300 | 11787.7 | -434.9 | -3.56 | 12222.6 | 12231.5 | 11752.3 | 0 |
| 1730178900 | 12222.6 | 43.7 | 0.36 | 12178.9 | 12246.6 | 12170.6 | 0 |
| 1730092500 | 12178.9 | -25.1 | -0.21 | 12204 | 12243.1 | 12149 | 0 |
| 1729833300 | 12204 | -146.4 | -1.19 | 12350.4 | 12352.7 | 12202.8 | 0 |
| 1729746900 | 12350.4 | 35 | 0.28 | 12315.4 | 12414.7 | 12300.3 | 0 |
| 1729660500 | 12315.4 | 161.1 | 1.33 | 12154.3 | 12338 | 12150.7 | 0 |
| 1729574100 | 12154.3 | -71.1 | -0.58 | 12225.4 | 12225.4 | 12086.9 | 0 |
| 1729487700 | 12225.4 | 23.5 | 0.19 | 12202.9 | 12274.4 | 12191.5 | 0 |
| 1729228500 | 12201.9 | -42 | -0.34 | 12243.9 | 12269.1 | 12185.8 | 0 |
| 1729142100 | 12243.9 | 17.5 | 0.14 | 12226.4 | 12345.9 | 12203.2 | 0 |
| 1729055700 | 12226.4 | -143 | -1.16 | 12369.4 | 12373 | 12226.4 | 0 |
| 1728969300 | 12369.4 | -38.4 | -0.31 | 12407.8 | 12438.3 | 12364.5 | 0 |
| 1728882900 | 12407.8 | -7.2 | -0.06 | 12415 | 12454.4 | 12374.1 | 0 |
| 1728623700 | 12415 | -35.4 | -0.28 | 12450.4 | 12458.7 | 12406.4 | 0 |
| 1728537300 | 12450.4 | -7.2 | -0.06 | 12457.6 | 12523.1 | 12399.8 | 0 |
| 1728450900 | 12457.6 | 121 | 0.98 | 12336.6 | 12484 | 12329.7 | 0 |
| 1728364500 | 12336.6 | -18.1 | -0.15 | 12354.7 | 12411.1 | 12285.4 | 0 |
| 1728278100 | 12354.7 | 61.1 | 0.50 | 12293.6 | 12359.5 | 12266.9 | 0 |
| 1728022500 | 12293.6 | -71.5 | -0.58 | 12365.1 | 12365.1 | 12219.1 | 0 |
| 1727936100 | 12365.1 | -16.1 | -0.13 | 12381.2 | 12411.5 | 12338.7 | 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
