Premium
S&P ASX Small Ordinaries Index (XSO)
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 | 24.8 | 0.728019961838 | 3406.5 | 3459.7 | 3374.3 | 0 | 0 | IX |
| 4 | -16.3 | -0.472792667363 | 3447.6 | 3608.9 | 3329.3 | 0 | 0 | IX |
| 12 | -48.4 | -1.39092450499 | 3479.7 | 3608.9 | 3313 | 0 | 0 | IX |
| 26 | -363.8 | -9.5860451635 | 3795.1 | 4008.2 | 3184.5 | 0 | 0 | IX |
| 52 | 167.2 | 5.12239208358 | 3264.1 | 4008.2 | 3184.5 | 0 | 0 | IX |
| 156 | 582.3 | 20.4387504388 | 2849 | 4008.2 | 2550.8 | 0 | 0 | IX |
| 260 | 54.9 | 1.62599218102 | 3376.4 | 4008.2 | 2550.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783059300 | 3439.8 | 42.8 | 1.26 | 3397 | 3440.9 | 3395.8 | 0 |
| 1782972900 | 3397 | -12.2 | -0.36 | 3409.2 | 3411.7 | 3374.3 | 0 |
| 1782886500 | 3409.2 | -15.7 | -0.46 | 3424.9 | 3449.6 | 3407.2 | 0 |
| 1782800100 | 3424.9 | -7.5 | -0.22 | 3432.4 | 3443.5 | 3409.2 | 0 |
| 1782713700 | 3432.4 | 25.9 | 0.76 | 3406.5 | 3459.7 | 3406.5 | 0 |
| 1782454500 | 3406.5 | -21.9 | -0.64 | 3428.4 | 3436.1 | 3381.1 | 0 |
| 1782368100 | 3428.4 | -48.5 | -1.39 | 3476.9 | 3476.9 | 3419.5 | 0 |
| 1782281700 | 3476.9 | -5.5 | -0.16 | 3482.4 | 3490.6 | 3462.9 | 0 |
| 1782195300 | 3482.4 | -71.9 | -2.02 | 3554.3 | 3560.9 | 3480 | 0 |
| 1782108900 | 3554.3 | 1.2 | 0.03 | 3553.1 | 3582.9 | 3542 | 0 |
| 1781849700 | 3553.1 | -9.6 | -0.27 | 3562.7 | 3567.4 | 3534.3 | 0 |
| 1781763300 | 3562.7 | -42.6 | -1.18 | 3605.3 | 3608.9 | 3562.5 | 0 |
| 1781676900 | 3605.3 | 51.5 | 1.45 | 3553.8 | 3605.3 | 3549.3 | 0 |
| 1781590500 | 3553.8 | 3.1 | 0.09 | 3550.7 | 3559.9 | 3525.6 | 0 |
| 1781504100 | 3550.7 | 87.8 | 2.54 | 3462.9 | 3557.4 | 3462.9 | 0 |
| 1781244900 | 3462.9 | 72.3 | 2.13 | 3390.6 | 3469.2 | 3390.6 | 0 |
| 1781158500 | 3390.6 | -6.6 | -0.19 | 3397.2 | 3397.2 | 3329.3 | 0 |
| 1781072100 | 3397.2 | -33 | -0.96 | 3430.2 | 3430.2 | 3381.9 | 0 |
| 1780985700 | 3430.2 | -17.4 | -0.50 | 3447.6 | 3447.6 | 3358.9 | 0 |
| 1780640100 | 3447.6 | -13.9 | -0.40 | 3461.5 | 3479.9 | 3442.1 | 0 |
| 1780553700 | 3461.5 | -43.7 | -1.25 | 3505.2 | 3505.2 | 3441.7 | 0 |
| 1780467300 | 3505.2 | 0.2 | 0.01 | 3505 | 3530.3 | 3482.8 | 0 |
| 1780380900 | 3505 | -6.4 | -0.18 | 3511.4 | 3511.4 | 3454.2 | 0 |
| 1780294500 | 3511.4 | 9.6 | 0.27 | 3501.8 | 3515.9 | 3497.6 | 0 |
| 1780035300 | 3501.8 | 78.2 | 2.28 | 3423.6 | 3505.2 | 3423.6 | 0 |
| 1779948900 | 3423.6 | -50.1 | -1.44 | 3473.7 | 3473.7 | 3410.9 | 0 |
| 1779862500 | 3473.7 | 32.8 | 0.95 | 3440.9 | 3484.1 | 3440.9 | 0 |
| 1779776100 | 3440.9 | -6.3 | -0.18 | 3447.2 | 3455.4 | 3423.7 | 0 |
| 1779689700 | 3447.2 | 36.2 | 1.06 | 3411 | 3455.7 | 3411 | 0 |
| 1779430500 | 3411 | 36.4 | 1.08 | 3374.6 | 3418.5 | 3374.6 | 0 |
| 1779344100 | 3374.6 | 60.3 | 1.82 | 3314.3 | 3389.1 | 3314.3 | 0 |
| 1779257700 | 3314.3 | -71.7 | -2.12 | 3386 | 3386 | 3313 | 0 |
| 1779171300 | 3386 | 20.8 | 0.62 | 3365.2 | 3409.9 | 3365.2 | 0 |
| 1779084900 | 3365.2 | -91.8 | -2.66 | 3457 | 3457 | 3359.6 | 0 |
| 1778825700 | 3457 | -9.2 | -0.27 | 3466.2 | 3494.4 | 3446.8 | 0 |
| 1778739300 | 3466.2 | -6.8 | -0.20 | 3473 | 3475.9 | 3445.7 | 0 |
| 1778652900 | 3473 | 2.7 | 0.08 | 3470.3 | 3479.3 | 3444.9 | 0 |
| 1778566500 | 3470.3 | -19.6 | -0.56 | 3489.9 | 3502.1 | 3443.8 | 0 |
| 1778480100 | 3489.9 | 8.8 | 0.25 | 3481.1 | 3491.3 | 3454.8 | 0 |
| 1778220900 | 3481.1 | -41.6 | -1.18 | 3522.7 | 3522.7 | 3475.2 | 0 |
| 1778134500 | 3522.7 | 53.1 | 1.53 | 3469.6 | 3522.7 | 3469.6 | 0 |
| 1778048100 | 3469.6 | 26 | 0.76 | 3443.6 | 3472.6 | 3443.6 | 0 |
| 1777961700 | 3443.6 | -33.5 | -0.96 | 3477.1 | 3477.1 | 3438.4 | 0 |
| 1777875300 | 3477.1 | -6.3 | -0.18 | 3483.4 | 3501.9 | 3472.9 | 0 |
| 1777616100 | 3483.4 | 49.3 | 1.44 | 3434.6 | 3501.3 | 3434.6 | 0 |
| 1777529700 | 3434.1 | -42.9 | -1.23 | 3477 | 3477 | 3429.6 | 0 |
| 1777443300 | 3477 | 8.7 | 0.25 | 3468.3 | 3488.6 | 3444.1 | 0 |
| 1777356900 | 3468.3 | -27.3 | -0.78 | 3495.6 | 3495.6 | 3462.6 | 0 |
| 1777270500 | 3495.6 | -6 | -0.17 | 3501.6 | 3509.9 | 3476.9 | 0 |
| 1777011300 | 3501.6 | -28.4 | -0.80 | 3530 | 3530.9 | 3487.9 | 0 |
| 1776924900 | 3530 | -4.8 | -0.14 | 3534.8 | 3564.4 | 3503.5 | 0 |
| 1776838500 | 3534.8 | -26.3 | -0.74 | 3561.1 | 3561.1 | 3516.6 | 0 |
| 1776752100 | 3561.1 | 22 | 0.62 | 3539.1 | 3566.1 | 3539.1 | 0 |
| 1776665700 | 3539.1 | 4.5 | 0.13 | 3534.6 | 3550.2 | 3509.2 | 0 |
| 1776406500 | 3534.6 | 4.3 | 0.12 | 3530.3 | 3554.4 | 3523 | 0 |
| 1776320100 | 3530.3 | 40.3 | 1.15 | 3490 | 3530.4 | 3490 | 0 |
| 1776233700 | 3490 | 27 | 0.78 | 3463 | 3514.2 | 3463 | 0 |
| 1776147300 | 3463 | 29.9 | 0.87 | 3433.1 | 3497.2 | 3433.1 | 0 |
| 1776060900 | 3433.1 | -46.6 | -1.34 | 3479.7 | 3479.7 | 3411.1 | 0 |
| 1775801700 | 3479.7 | 0.9 | 0.03 | 3478.8 | 3479.7 | 3444.1 | 0 |
| 1775715300 | 3478.8 | -33.2 | -0.95 | 3512 | 3512 | 3453.4 | 0 |
| 1775628900 | 3512 | 138.8 | 4.11 | 3373.2 | 3513.4 | 3373.2 | 0 |
| 1775542500 | 3373.2 | 41.9 | 1.26 | 3331.3 | 3421.8 | 3331.3 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
