Premium
S&P ASX 200 VIX Index (XVI)
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 | -0.431 | -3.83930162124 | 11.226 | 11.454 | 10.024 | 0 | 0 | IX |
| 4 | 0.348 | 3.33109983727 | 10.447 | 13.334 | 9.23 | 0 | 0 | IX |
| 12 | -0.654 | -5.71228928291 | 11.449 | 15.283 | 7.58 | 0 | 0 | IX |
| 26 | -0.737 | -6.39091224419 | 11.532 | 19.219 | 7.58 | 0 | 0 | IX |
| 52 | -0.273 | -2.46657029274 | 11.068 | 19.219 | 7.58 | 0 | 0 | IX |
| 156 | -0.36 | -3.2272523532 | 11.155 | 27.006 | 7.511 | 0 | 0 | IX |
| 260 | -1.494 | -12.1572137684 | 12.289 | 55.826 | 7.511 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 10.795 | -0.31 | -2.81 | 10.024 | 11.149 | 10.024 | 0 |
| 1735794900 | 11.107 | -0.21 | -1.84 | 11.315 | 11.496 | 10.359 | 0 |
| 1735617660 | 11.315 | 0.19 | 1.71 | 11.125 | 11.454 | 10.465 | 0 |
| 1735535700 | 11.125 | 0.54 | 5.13 | 10.417 | 11.411 | 10.417 | 0 |
| 1735276500 | 10.582 | -0.64 | -5.74 | 11.226 | 11.226 | 10.424 | 0 |
| 1735014060 | 11.226 | -0.53 | -4.52 | 11.758 | 11.758 | 10.545 | 0 |
| 1734930900 | 11.758 | 0.05 | 0.46 | 11.704 | 12.613 | 11.165 | 0 |
| 1734671700 | 11.704 | -0.1 | -0.87 | 11.807 | 13.334 | 10.971 | 0 |
| 1734585300 | 11.807 | 2.03 | 20.76 | 9.7769999 | 12.174 | 9.7769999 | 0 |
| 1734498900 | 9.7769999 | -0.39 | -3.79 | 9.928 | 10.164 | 9.412 | 0 |
| 1734412500 | 10.162 | -0.07 | -0.65 | 10.246 | 10.327 | 9.66 | 0 |
| 1734326100 | 10.228 | 0.3 | 3.06 | 9.785 | 10.604 | 9.785 | 0 |
| 1734066900 | 9.924 | -0.31 | -2.98 | 10.229 | 10.765 | 9.719 | 0 |
| 1733980500 | 10.229 | -0.02 | -0.16 | 9.231 | 10.279 | 9.23 | 0 |
| 1733894100 | 10.245 | -0.09 | -0.91 | 10.227 | 10.485 | 9.656 | 0 |
| 1733807700 | 10.339 | -0.02 | -0.16 | 9.711 | 10.689 | 9.541 | 0 |
| 1733721300 | 10.356 | 0.23 | 2.28 | 9.873 | 10.714 | 9.873 | 0 |
| 1733462100 | 10.125 | -0.03 | -0.25 | 10.115 | 10.318 | 9.876 | 0 |
| 1733375700 | 10.15 | -0.3 | -2.84 | 10.447 | 10.447 | 9.825 | 0 |
| 1733289300 | 10.447 | -0.07 | -0.68 | 10.518 | 10.797 | 9.615 | 0 |
| 1733202900 | 10.518 | -0.11 | -1.04 | 10.383 | 10.669 | 10.187 | 0 |
| 1733116500 | 10.629 | 0.15 | 1.41 | 10.613 | 10.783 | 10.46 | 0 |
| 1732857300 | 10.481 | -0.06 | -0.56 | 10.645 | 10.842 | 10.343 | 0 |
| 1732770900 | 10.54 | -0.27 | -2.47 | 10.024 | 10.929 | 9.616 | 0 |
| 1732684500 | 10.807 | -0.47 | -4.15 | 10.813 | 11.122 | 7.58 | 0 |
| 1732598100 | 11.275 | 0.27 | 2.49 | 10.861 | 11.747 | 10.794 | 0 |
| 1732511700 | 11.001 | -0.09 | -0.80 | 11.103 | 11.287 | 10.83 | 0 |
| 1732252500 | 11.09 | 0.32 | 3.01 | 10.533 | 11.156 | 10.468 | 0 |
| 1732166100 | 10.766 | -0.25 | -2.23 | 11.012 | 11.113 | 10.485 | 0 |
| 1732079700 | 11.012 | -0.34 | -3.02 | 10.952 | 11.257 | 10.728 | 0 |
| 1731993300 | 11.355 | 0.4 | 3.64 | 10.873 | 12.141 | 10.616 | 0 |
| 1731906900 | 10.956 | 0.33 | 3.14 | 11.213 | 11.244 | 10.398 | 0 |
| 1731647700 | 10.622 | -0.09 | -0.83 | 10.776 | 11.077 | 10.468 | 0 |
| 1731561300 | 10.711 | -0.3 | -2.76 | 11.015 | 11.015 | 9.841 | 0 |
| 1731474900 | 11.015 | 0.18 | 1.61 | 11.221 | 11.925 | 10.477 | 0 |
| 1731388500 | 10.84 | -0.42 | -3.70 | 11.065 | 11.436 | 10.832 | 0 |
| 1731302100 | 11.257 | 0.08 | 0.71 | 11.637 | 11.797 | 11.252 | 0 |
| 1731042900 | 11.178 | 3.57 | 46.90 | 10.909 | 11.431 | 10.531 | 0 |
| 1730956500 | 7.609 | -4.21 | -35.62 | 11.399 | 11.77 | 7.609 | 0 |
| 1730870100 | 11.818 | -1.84 | -13.50 | 13.662 | 13.662 | 11.782 | 0 |
| 1730783700 | 13.662 | 0.35 | 2.61 | 11.896 | 13.993 | 11.893 | 0 |
| 1730697300 | 13.314 | -0.52 | -3.77 | 13.17 | 15.283 | 12.859 | 0 |
| 1730438100 | 13.836 | 0.1 | 0.71 | 13.739 | 15.182 | 12.305 | 0 |
| 1730351700 | 13.739 | 0.39 | 2.94 | 13.346 | 13.985 | 11.449 | 0 |
| 1730265300 | 13.346 | 1.49 | 12.53 | 12.294 | 13.782 | 11.788 | 0 |
| 1730178900 | 11.86 | -0.56 | -4.51 | 11.136 | 13.009 | 11.129 | 0 |
| 1730092500 | 12.42 | -0.07 | -0.55 | 11.656 | 12.958 | 11.649 | 0 |
| 1729833300 | 12.489 | -0.06 | -0.45 | 11.462 | 12.744 | 11.453 | 0 |
| 1729746900 | 12.546 | -0.29 | -2.22 | 12.831 | 13.493 | 11.301 | 0 |
| 1729660500 | 12.831 | -0.51 | -3.80 | 12.263 | 13.035 | 12.263 | 0 |
| 1729574100 | 13.338 | 1.42 | 11.90 | 12.301 | 13.607 | 12.249 | 0 |
| 1729487700 | 11.92 | -0.46 | -3.70 | 11.2 | 12.41 | 11.173 | 0 |
| 1729228500 | 12.378 | 0.18 | 1.51 | 12.212 | 12.814 | 11.998 | 0 |
| 1729142100 | 12.194 | 0.17 | 1.38 | 11.368 | 12.901 | 11.143 | 0 |
| 1729055700 | 12.028 | 0.12 | 1.00 | 12.025 | 12.751 | 11.737 | 0 |
| 1728969300 | 11.909 | -0.13 | -1.09 | 11.858 | 12.174 | 10.947 | 0 |
| 1728882900 | 12.04 | 0.07 | 0.63 | 11.895 | 12.69 | 11.535 | 0 |
| 1728623700 | 11.965 | 0.4 | 3.43 | 11.682 | 12.558 | 11.682 | 0 |
| 1728537300 | 11.568 | -0.33 | -2.73 | 11.449 | 11.929 | 11.408 | 0 |
| 1728450900 | 11.893 | -0.35 | -2.83 | 11.56 | 12.223 | 11.547 | 0 |
| 1728364500 | 12.24 | 0.24 | 2.02 | 12.134 | 12.339 | 11.824 | 0 |
| 1728278100 | 11.998 | -0.47 | -3.73 | 11.646 | 12.549 | 11.626 | 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
