Premium
S&P ASX 200 Financials ex A REITS Index (XXJ)
ASX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.556 | -4.7039388777 | 96.855 | 97.756 | 92.091 | 0 | 0 | IX |
| 4 | -9.582 | -9.40509025235 | 101.881 | 103.977 | 92.091 | 0 | 0 | IX |
| 12 | -5.371 | -5.49912972254 | 97.67 | 103.977 | 92.091 | 0 | 0 | IX |
| 26 | -1.816 | -1.92955426871 | 94.115 | 103.977 | 89.368 | 0 | 0 | IX |
| 52 | 8.325 | 9.91378283754 | 83.974 | 103.977 | 77.742 | 0 | 0 | IX |
| 156 | 24.43 | 35.995815468 | 67.869 | 103.977 | 61.333 | 0 | 0 | IX |
| 260 | 32.097 | 53.3155044683 | 60.202 | 103.977 | 40.054 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 92.39 | -2.36 | -2.49 | 94.751 | 94.751 | 92.091 | 0 |
| 1741238100 | 94.751 | -0.82 | -0.86 | 95.575 | 95.666 | 94.676 | 0 |
| 1741151700 | 95.575 | -0.92 | -0.95 | 96.495 | 96.495 | 94.566 | 0 |
| 1741065300 | 96.495 | -0.52 | -0.53 | 97.01 | 97.01 | 95.803 | 0 |
| 1740978900 | 97.01 | 0.16 | 0.16 | 96.855 | 97.756 | 96.277 | 0 |
| 1740719700 | 96.855 | -0.3 | -0.31 | 97.154 | 97.389 | 96.538 | 0 |
| 1740633300 | 97.154 | 0.21 | 0.22 | 96.941 | 97.179 | 96.434 | 0 |
| 1740546900 | 96.941 | 0.69 | 0.71 | 96.255 | 97.034 | 95.775 | 0 |
| 1740460500 | 96.255 | -0.6 | -0.62 | 96.855 | 96.855 | 95.729 | 0 |
| 1740374100 | 96.855 | 1.8 | 1.89 | 95.059 | 96.855 | 94.477 | 0 |
| 1740114900 | 95.059 | -1.23 | -1.28 | 96.293 | 96.755 | 95.039 | 0 |
| 1740028500 | 96.293 | -1.93 | -1.96 | 98.219 | 98.219 | 95.965 | 0 |
| 1739942100 | 98.219 | -2.01 | -2.00 | 100.228 | 100.228 | 97.514 | 0 |
| 1739855700 | 100.228 | -1.43 | -1.40 | 101.655 | 101.911 | 100.2 | 0 |
| 1739769300 | 101.655 | -1.1 | -1.07 | 102.756 | 102.756 | 100.248 | 0 |
| 1739510100 | 102.756 | -0.23 | -0.23 | 102.989 | 103.739 | 102.564 | 0 |
| 1739423700 | 102.989 | -0.32 | -0.30 | 103.304 | 103.977 | 102.825 | 0 |
| 1739337300 | 103.304 | 1.43 | 1.41 | 101.871 | 103.304 | 101.604 | 0 |
| 1739250900 | 101.871 | 0.21 | 0.21 | 101.656 | 102.01 | 101.393 | 0 |
| 1739164500 | 101.656 | -0.23 | -0.22 | 101.881 | 101.881 | 100.837 | 0 |
| 1738905300 | 101.881 | 0.05 | 0.05 | 101.829 | 102.188 | 101.219 | 0 |
| 1738818900 | 101.829 | 2 | 2.00 | 99.829 | 101.874 | 99.829 | 0 |
| 1738732500 | 99.829 | -0.06 | -0.06 | 99.884 | 100.289 | 99.675 | 0 |
| 1738646100 | 99.884 | -0.15 | -0.15 | 100.035 | 100.884 | 99.884 | 0 |
| 1738559700 | 100.035 | -1.92 | -1.89 | 101.958 | 101.958 | 99.583 | 0 |
| 1738300500 | 101.958 | 0.3 | 0.29 | 101.66 | 102.293 | 101.43 | 0 |
| 1738214100 | 101.66 | 0.67 | 0.66 | 100.992 | 101.88 | 100.987 | 0 |
| 1738127700 | 100.992 | 0.29 | 0.29 | 100.7 | 101.651 | 100.7 | 0 |
| 1738041300 | 100.7 | 0.32 | 0.32 | 100.382 | 100.99 | 100.374 | 0 |
| 1737695700 | 100.382 | 0.31 | 0.31 | 100.068 | 100.783 | 100.068 | 0 |
| 1737609300 | 100.068 | -0.05 | -0.04 | 100.113 | 100.152 | 99.689 | 0 |
| 1737522900 | 100.113 | 0.86 | 0.87 | 99.251 | 100.514 | 99.251 | 0 |
| 1737436500 | 99.251 | 1.22 | 1.25 | 98.027 | 99.971 | 98.016 | 0 |
| 1737350100 | 98.027 | 0.67 | 0.69 | 97.355 | 98.117 | 97.257 | 0 |
| 1737090900 | 97.355 | -0.97 | -0.99 | 98.327 | 98.329 | 97.24 | 0 |
| 1737004500 | 98.327 | 2.45 | 2.56 | 95.874 | 98.327 | 95.874 | 0 |
| 1736918100 | 95.874 | -0.04 | -0.04 | 95.913 | 96.643 | 95.821 | 0 |
| 1736831700 | 95.913 | -0.02 | -0.02 | 95.934 | 96.659 | 95.464 | 0 |
| 1736745300 | 95.934 | -2.04 | -2.08 | 97.969 | 97.969 | 95.241 | 0 |
| 1736486100 | 97.969 | -1.16 | -1.17 | 99.127 | 99.504 | 97.466 | 0 |
| 1736399700 | 99.127 | -0.26 | -0.26 | 99.385 | 99.385 | 98.768 | 0 |
| 1736313300 | 99.385 | 1.24 | 1.27 | 98.142 | 100.16 | 97.418 | 0 |
| 1736226900 | 98.142 | 0.47 | 0.49 | 97.667 | 98.318 | 97.642 | 0 |
| 1736140500 | 97.667 | 0.51 | 0.52 | 97.158 | 98.098 | 97.158 | 0 |
| 1735881300 | 97.158 | 0.82 | 0.85 | 96.337 | 97.333 | 96.319 | 0 |
| 1735794900 | 96.337 | 0.26 | 0.27 | 96.079 | 96.506 | 95.759 | 0 |
| 1735617660 | 96.079 | -1.01 | -1.04 | 97.087 | 97.087 | 96.079 | 0 |
| 1735535700 | 97.087 | -0.48 | -0.49 | 97.565 | 97.565 | 96.446 | 0 |
| 1735276500 | 97.565 | 0.61 | 0.63 | 96.956 | 97.64 | 96.926 | 0 |
| 1735014060 | 96.956 | 0.32 | 0.33 | 96.639 | 97.12 | 96.32 | 0 |
| 1734930900 | 96.639 | 2.25 | 2.38 | 94.392 | 96.639 | 94.392 | 0 |
| 1734671700 | 94.392 | -2.33 | -2.40 | 96.718 | 96.718 | 94.326 | 0 |
| 1734585300 | 96.718 | -1.86 | -1.89 | 98.582 | 98.582 | 96.17 | 0 |
| 1734498900 | 98.582 | -0.39 | -0.40 | 98.975 | 99.195 | 98.34 | 0 |
| 1734412500 | 98.975 | 1.14 | 1.16 | 97.839 | 99.127 | 97.75 | 0 |
| 1734326100 | 97.839 | 0.17 | 0.17 | 97.67 | 98.102 | 97.493 | 0 |
| 1734066900 | 97.67 | 0.15 | 0.16 | 97.518 | 97.72 | 96.806 | 0 |
| 1733980500 | 97.518 | 0.08 | 0.08 | 97.443 | 97.973 | 97.311 | 0 |
| 1733894100 | 97.443 | -0.6 | -0.61 | 98.043 | 98.166 | 97.296 | 0 |
| 1733807700 | 98.043 | -1.74 | -1.74 | 99.778 | 99.778 | 97.689 | 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
