Premium
S&P ASX All Technology Index (XTX)
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 | 27.2 | 0.905640274356 | 3003.4 | 3040.8 | 2843 | 0 | 0 | IX |
| 4 | 191 | 6.7262994788 | 2839.6 | 3064.5 | 2839.6 | 0 | 0 | IX |
| 12 | 492.8 | 19.4183938845 | 2537.8 | 3064.5 | 2537.8 | 0 | 0 | IX |
| 26 | -381.4 | -11.1781946073 | 3412 | 3443.8 | 2431.9 | 0 | 0 | IX |
| 52 | -985 | -24.5293355912 | 4015.6 | 4372.2 | 2431.9 | 0 | 0 | IX |
| 156 | 663.6 | 28.0354879594 | 2367 | 4372.2 | 2278.7 | 0 | 0 | IX |
| 260 | 74.2 | 2.50980922744 | 2956.4 | 4372.2 | 1756.7 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782713700 | 2990.8 | 101.9 | 3.53 | 2888.9 | 2997.1 | 2888.9 | 0 |
| 1782454500 | 2888.9 | -42.5 | -1.45 | 2931.4 | 2931.4 | 2852.9 | 0 |
| 1782368100 | 2931.4 | 2.3 | 0.08 | 2929.1 | 2968.9 | 2929.1 | 0 |
| 1782281700 | 2929.1 | 86.1 | 3.03 | 2843 | 2937 | 2843 | 0 |
| 1782195300 | 2843 | -81.7 | -2.79 | 2924.7 | 2928.1 | 2843 | 0 |
| 1782108900 | 2924.7 | -78.7 | -2.62 | 3003.4 | 3007.1 | 2924.7 | 0 |
| 1781849700 | 3003.4 | 13.1 | 0.44 | 2990.3 | 3009.2 | 2973.1 | 0 |
| 1781763300 | 2990.3 | -15.6 | -0.52 | 3005.9 | 3038.8 | 2973.5 | 0 |
| 1781676900 | 3005.9 | 52.1 | 1.76 | 2953.8 | 3009.1 | 2918.8 | 0 |
| 1781590500 | 2953.8 | -9.9 | -0.33 | 2963.7 | 2963.7 | 2934.3 | 0 |
| 1781504100 | 2963.7 | 21.5 | 0.73 | 2942.2 | 2990.5 | 2942.2 | 0 |
| 1781244900 | 2942.2 | 10 | 0.34 | 2932.2 | 2970.3 | 2932.2 | 0 |
| 1781158500 | 2932.2 | -32.6 | -1.10 | 2964.8 | 2964.8 | 2913.6 | 0 |
| 1781072100 | 2964.8 | -54.7 | -1.81 | 3019.5 | 3019.5 | 2953.8 | 0 |
| 1780985700 | 3019.5 | -2 | -0.07 | 3021.5 | 3024.5 | 2933.3 | 0 |
| 1780640100 | 3021.5 | 21.9 | 0.73 | 2999.6 | 3057 | 2999.6 | 0 |
| 1780553700 | 2999.6 | -43.2 | -1.42 | 3042.8 | 3042.8 | 2985.1 | 0 |
| 1780467300 | 3042.8 | -19.9 | -0.65 | 3062.7 | 3064.5 | 2992.6 | 0 |
| 1780380900 | 3062.7 | 114.8 | 3.89 | 2947.9 | 3062.7 | 2947.9 | 0 |
| 1780294500 | 2947.9 | 108.3 | 3.81 | 2839.6 | 2957.9 | 2839.6 | 0 |
| 1780035300 | 2839.6 | 63.2 | 2.28 | 2776.4 | 2841.8 | 2776.4 | 0 |
| 1779948900 | 2776.4 | -32 | -1.14 | 2808.4 | 2811.1 | 2763.1 | 0 |
| 1779862500 | 2808.4 | 54.6 | 1.98 | 2753.8 | 2808.4 | 2739.2 | 0 |
| 1779776100 | 2753.8 | -10.5 | -0.38 | 2764.3 | 2778 | 2738.1 | 0 |
| 1779689700 | 2764.3 | -12.4 | -0.45 | 2776.7 | 2787.2 | 2737 | 0 |
| 1779430500 | 2776.7 | -9.5 | -0.34 | 2786.2 | 2795.7 | 2767.7 | 0 |
| 1779344100 | 2786.2 | 9.3 | 0.33 | 2776.9 | 2823.9 | 2776.9 | 0 |
| 1779257700 | 2776.9 | -21 | -0.75 | 2797.9 | 2843 | 2771.7 | 0 |
| 1779171300 | 2797.9 | 23.3 | 0.84 | 2774.6 | 2821.9 | 2774.6 | 0 |
| 1779084900 | 2774.6 | -8.2 | -0.29 | 2782.8 | 2832.7 | 2765.9 | 0 |
| 1778825700 | 2782.8 | 61.2 | 2.25 | 2721.6 | 2799.1 | 2721.6 | 0 |
| 1778739300 | 2721.6 | -42.9 | -1.55 | 2764.5 | 2791.3 | 2705.4 | 0 |
| 1778652900 | 2764.5 | 12.1 | 0.44 | 2752.4 | 2768.3 | 2731.5 | 0 |
| 1778566500 | 2752.4 | -78.3 | -2.77 | 2830.7 | 2830.7 | 2731.7 | 0 |
| 1778480100 | 2830.7 | 1 | 0.04 | 2829.7 | 2833.7 | 2768.4 | 0 |
| 1778220900 | 2829.7 | -1.5 | -0.05 | 2831.2 | 2862.7 | 2808.7 | 0 |
| 1778134500 | 2831.2 | -2.5 | -0.09 | 2833.7 | 2841.7 | 2801.2 | 0 |
| 1778048100 | 2833.7 | -17.4 | -0.61 | 2851.1 | 2867.7 | 2813.4 | 0 |
| 1777961700 | 2851.1 | 3.3 | 0.12 | 2847.8 | 2870.6 | 2838.9 | 0 |
| 1777875300 | 2847.8 | 32.8 | 1.17 | 2815 | 2868.3 | 2815 | 0 |
| 1777616100 | 2815 | 21.5 | 0.77 | 2793.5 | 2844.9 | 2793.5 | 0 |
| 1777529700 | 2793.5 | 14.5 | 0.52 | 2779 | 2833.7 | 2779 | 0 |
| 1777443300 | 2779 | -4.9 | -0.18 | 2783.9 | 2804.6 | 2765.8 | 0 |
| 1777356900 | 2783.9 | -44.7 | -1.58 | 2828.6 | 2828.6 | 2781 | 0 |
| 1777270500 | 2828.6 | -21.4 | -0.75 | 2850 | 2876.8 | 2823.5 | 0 |
| 1777011300 | 2850 | -24.7 | -0.86 | 2874.7 | 2874.7 | 2810.9 | 0 |
| 1776924900 | 2874.7 | -9.7 | -0.34 | 2884.4 | 2901.2 | 2852.2 | 0 |
| 1776838500 | 2884.4 | -17.1 | -0.59 | 2901.5 | 2918.9 | 2868.1 | 0 |
| 1776752100 | 2901.5 | 8.9 | 0.31 | 2892.6 | 2937.4 | 2892.6 | 0 |
| 1776665700 | 2892.6 | -6.5 | -0.22 | 2899.1 | 2926.9 | 2884.7 | 0 |
| 1776406500 | 2899.1 | 32.9 | 1.15 | 2866.2 | 2910.3 | 2866.2 | 0 |
| 1776320100 | 2866.2 | 154.5 | 5.70 | 2711.7 | 2866.2 | 2711.7 | 0 |
| 1776233700 | 2711.7 | 47.2 | 1.77 | 2664.5 | 2726.5 | 2664.5 | 0 |
| 1776147300 | 2664.5 | 53.5 | 2.05 | 2611 | 2710.1 | 2611 | 0 |
| 1776060900 | 2611 | -24.9 | -0.94 | 2635.9 | 2635.9 | 2571.7 | 0 |
| 1775801700 | 2635.9 | -20.4 | -0.77 | 2656.3 | 2656.3 | 2603.1 | 0 |
| 1775715300 | 2656.3 | -121.9 | -4.39 | 2778.2 | 2778.2 | 2647.1 | 0 |
| 1775628900 | 2778.2 | 168.1 | 6.44 | 2610.1 | 2784.2 | 2610.1 | 0 |
| 1775542500 | 2610.1 | 72.3 | 2.85 | 2537.8 | 2667.6 | 2537.8 | 0 |
| 1775106900 | 2537.8 | -92.4 | -3.51 | 2630.2 | 2639.4 | 2528.8 | 0 |
| 1775020500 | 2630.2 | 84.8 | 3.33 | 2545.4 | 2632.7 | 2545.4 | 0 |
| 1774934100 | 2545.4 | 64.8 | 2.61 | 2480.6 | 2578.6 | 2480.6 | 0 |
| 1774847700 | 2480.6 | -72.4 | -2.84 | 2553 | 2553 | 2431.9 | 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
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.
