Premium
S&P ASX Small Ordinaries Index (XSO)
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 | -82.4 | -2.67628048979 | 3078.9 | 3094.9 | 2954.9 | 0 | 0 | IX |
| 4 | -195.8 | -6.13350875544 | 3192.3 | 3268.6 | 2954.9 | 0 | 0 | IX |
| 12 | -120.6 | -3.86898078342 | 3117.1 | 3268.6 | 2954.9 | 0 | 0 | IX |
| 26 | 30.2 | 1.01810336109 | 2966.3 | 3268.6 | 2954.9 | 0 | 0 | IX |
| 52 | -59.3 | -1.94057202697 | 3055.8 | 3268.6 | 2859.2 | 0 | 0 | IX |
| 156 | -183.2 | -5.76154983175 | 3179.7 | 3424.5 | 2550.8 | 0 | 0 | IX |
| 260 | 754.1 | 33.6291473421 | 2242.4 | 3600 | 1783.5 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741842900 | 2964.8 | 5.1 | 0.17 | 2959.7 | 2986.2 | 2959.7 | 0 |
| 1741756500 | 2959.7 | -26.8 | -0.90 | 2986.5 | 2987.8 | 2954.9 | 0 |
| 1741670100 | 2986.5 | -78.3 | -2.55 | 3064.8 | 3064.8 | 2955.8 | 0 |
| 1741583700 | 3064.8 | 9.3 | 0.30 | 3055.5 | 3072.7 | 3054.8 | 0 |
| 1741324500 | 3055.5 | -38.9 | -1.26 | 3094.4 | 3094.4 | 3049.3 | 0 |
| 1741238100 | 3094.4 | 15.5 | 0.50 | 3078.9 | 3094.9 | 3077 | 0 |
| 1741151700 | 3078.9 | -23.4 | -0.75 | 3102.3 | 3102.3 | 3062.2 | 0 |
| 1741065300 | 3102.3 | -54.9 | -1.74 | 3157.2 | 3157.2 | 3094.6 | 0 |
| 1740978900 | 3157.2 | 20.4 | 0.65 | 3136.8 | 3158.9 | 3135.3 | 0 |
| 1740719700 | 3136.8 | -39.7 | -1.25 | 3176.5 | 3179.2 | 3134.7 | 0 |
| 1740633300 | 3176.5 | 23.8 | 0.75 | 3152.7 | 3194.8 | 3152.7 | 0 |
| 1740546900 | 3152.7 | -21.4 | -0.67 | 3174.1 | 3174.1 | 3140.1 | 0 |
| 1740460500 | 3174.1 | -11.8 | -0.37 | 3185.9 | 3187.9 | 3160.9 | 0 |
| 1740374100 | 3185.9 | -32.1 | -1.00 | 3216.9 | 3216.9 | 3173.1 | 0 |
| 1740114900 | 3218 | -7.1 | -0.22 | 3225.1 | 3239.4 | 3215.7 | 0 |
| 1740028500 | 3225.1 | -20.6 | -0.63 | 3245.7 | 3245.7 | 3211.1 | 0 |
| 1739942100 | 3245.7 | -0.8 | -0.02 | 3246.5 | 3268.6 | 3238.7 | 0 |
| 1739855700 | 3246.5 | -7.7 | -0.24 | 3254.2 | 3264.3 | 3240.8 | 0 |
| 1739769300 | 3254.2 | 19.1 | 0.59 | 3235.1 | 3254.2 | 3221.9 | 0 |
| 1739510100 | 3235.1 | 32 | 1.00 | 3203.1 | 3248.5 | 3203.1 | 0 |
| 1739423700 | 3203.1 | 10.8 | 0.34 | 3192.3 | 3209.4 | 3192.3 | 0 |
| 1739337300 | 3192.3 | -27.8 | -0.86 | 3220.1 | 3221.2 | 3187.9 | 0 |
| 1739250900 | 3220.1 | 6.8 | 0.21 | 3213.3 | 3232.9 | 3212.2 | 0 |
| 1739164500 | 3213.3 | -15.8 | -0.49 | 3229.1 | 3229.1 | 3205.6 | 0 |
| 1738905300 | 3229.1 | 1 | 0.03 | 3228.1 | 3235.2 | 3220.6 | 0 |
| 1738818900 | 3228.1 | 18 | 0.56 | 3210.1 | 3237.9 | 3210.1 | 0 |
| 1738732500 | 3210.1 | 39.5 | 1.25 | 3170.6 | 3214.5 | 3170.6 | 0 |
| 1738646100 | 3170.6 | 10.2 | 0.32 | 3160.4 | 3196.1 | 3160.4 | 0 |
| 1738559700 | 3160.4 | -73.6 | -2.28 | 3234 | 3234 | 3160.4 | 0 |
| 1738300500 | 3234 | 36.2 | 1.13 | 3197.8 | 3236.2 | 3197.8 | 0 |
| 1738214100 | 3197.8 | -16.9 | -0.53 | 3214.7 | 3221.5 | 3197.8 | 0 |
| 1738127700 | 3214.7 | 43.5 | 1.37 | 3179.2 | 3218.2 | 3179.2 | 0 |
| 1738041300 | 3171.2 | -30.7 | -0.96 | 3201.9 | 3201.9 | 3160.5 | 0 |
| 1737695700 | 3201.9 | 9.1 | 0.29 | 3192.8 | 3207.8 | 3185.8 | 0 |
| 1737609300 | 3192.8 | -12.9 | -0.40 | 3205.7 | 3208 | 3186.2 | 0 |
| 1737522900 | 3205.7 | 15.6 | 0.49 | 3190.1 | 3212.1 | 3190.1 | 0 |
| 1737436500 | 3190.1 | 28.8 | 0.91 | 3161.3 | 3198.3 | 3161.3 | 0 |
| 1737350100 | 3161.3 | 4.3 | 0.14 | 3157 | 3171.4 | 3157 | 0 |
| 1737090900 | 3157 | 23.9 | 0.76 | 3133.1 | 3162.6 | 3133.1 | 0 |
| 1737004500 | 3133.1 | 42.1 | 1.36 | 3091 | 3148.3 | 3091 | 0 |
| 1736918100 | 3091 | 3.4 | 0.11 | 3087.6 | 3108.4 | 3087.2 | 0 |
| 1736831700 | 3087.6 | 24.4 | 0.80 | 3063.2 | 3087.6 | 3063.2 | 0 |
| 1736745300 | 3063.2 | -53.8 | -1.73 | 3117 | 3117 | 3061.5 | 0 |
| 1736486100 | 3117 | -2.4 | -0.08 | 3119.4 | 3134.4 | 3108.8 | 0 |
| 1736399700 | 3119.4 | -22.1 | -0.70 | 3141.5 | 3141.5 | 3113.8 | 0 |
| 1736313300 | 3141.5 | 3 | 0.10 | 3138.5 | 3146.2 | 3126 | 0 |
| 1736226900 | 3138.5 | 19.3 | 0.62 | 3119.2 | 3143.8 | 3119.2 | 0 |
| 1736140500 | 3119.2 | -9.1 | -0.29 | 3128.3 | 3153.4 | 3119.2 | 0 |
| 1735881300 | 3128.3 | 19.1 | 0.61 | 3109.2 | 3139.3 | 3109.2 | 0 |
| 1735794900 | 3109.2 | 16.9 | 0.55 | 3092.3 | 3109.2 | 3073.4 | 0 |
| 1735617660 | 3092.3 | -23.5 | -0.75 | 3115.8 | 3115.8 | 3092.3 | 0 |
| 1735535700 | 3115.8 | -13.3 | -0.43 | 3129.1 | 3129.1 | 3095.6 | 0 |
| 1735276500 | 3129.1 | 38 | 1.23 | 3091.1 | 3131.5 | 3091.1 | 0 |
| 1735014060 | 3091.1 | 3.8 | 0.12 | 3087.3 | 3095 | 3078.5 | 0 |
| 1734930900 | 3087.3 | 48.1 | 1.58 | 3039.2 | 3087.8 | 3039.2 | 0 |
| 1734671700 | 3039.2 | -27.8 | -0.91 | 3067 | 3067.5 | 3038.3 | 0 |
| 1734585300 | 3067 | -50.1 | -1.61 | 3117.1 | 3117.1 | 3049.1 | 0 |
| 1734498900 | 3117.1 | 7 | 0.23 | 3110.1 | 3136.8 | 3090.9 | 0 |
| 1734412500 | 3110.1 | 21.2 | 0.69 | 3088.9 | 3112.9 | 3085.3 | 0 |
| 1734326100 | 3088.9 | -45 | -1.44 | 3133.9 | 3133.9 | 3088.9 | 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
