Premium
Betashare S and P ASX 200 Res (YQRE)
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 | 0.214 | 3.20071791804 | 6.686 | 6.9 | 6.621 | 0 | 0 | DE |
| 4 | 0.016 | 0.232423009878 | 6.884 | 6.9 | 6.621 | 0 | 0 | DE |
| 12 | -0.482 | -6.52939582769 | 7.382 | 7.421 | 6.621 | 0 | 0 | DE |
| 26 | -0.454 | -6.17351101441 | 7.354 | 7.662 | 6.348 | 0 | 0 | DE |
| 52 | -0.895 | -11.4817190507 | 7.795 | 8.075 | 6.348 | 0 | 0 | DE |
| 156 | -1.014 | -12.8127369219 | 7.914 | 9.089 | 6.054 | 0 | 0 | DE |
| 260 | 0.184 | 2.7397260274 | 6.716 | 9.089 | 4.251 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736745300 | 6.816 | 0.03 | 0.41 | 6.787 | 6.832 | 6.771 | 0 |
| 1736486100 | 6.788 | 0.06 | 0.89 | 6.738 | 6.806 | 6.738 | 0 |
| 1736399700 | 6.728 | -0.01 | -0.09 | 6.735 | 6.735 | 6.678 | 0 |
| 1736313300 | 6.734 | 0.09 | 1.34 | 6.654 | 6.753 | 6.654 | 0 |
| 1736226900 | 6.6449999 | -0.04 | -0.54 | 6.686 | 6.706 | 6.621 | 0 |
| 1736140500 | 6.681 | -0.08 | -1.18 | 6.69 | 6.72 | 6.675 | 0 |
| 1735881300 | 6.761 | 0.01 | 0.10 | 6.752 | 6.796 | 6.746 | 0 |
| 1735794900 | 6.754 | -0.03 | -0.46 | 6.67 | 6.754 | 6.6689999 | 0 |
| 1735617660 | 6.785 | -0.03 | -0.44 | 6.822 | 6.822 | 6.76 | 0 |
| 1735535700 | 6.815 | 0.02 | 0.28 | 6.804 | 6.836 | 6.792 | 0 |
| 1735276500 | 6.796 | 0.02 | 0.24 | 6.78 | 6.858 | 6.78 | 0 |
| 1735014060 | 6.78 | 0 | 0.06 | 6.79 | 6.799 | 6.759 | 0 |
| 1734930900 | 6.776 | 0.09 | 1.30 | 6.715 | 6.778 | 6.708 | 0 |
| 1734671700 | 6.689 | -0.03 | -0.42 | 6.722 | 6.722 | 6.6609999 | 0 |
| 1734585300 | 6.717 | -0.14 | -2.03 | 6.851 | 6.851 | 6.682 | 0 |
| 1734498900 | 6.856 | -0.02 | -0.22 | 6.861 | 6.899 | 6.846 | 0 |
| 1734412500 | 6.871 | 0 | 0.04 | 6.884 | 6.9 | 6.833 | 0 |
| 1734326100 | 6.868 | -0.15 | -2.15 | 7.018 | 7.018 | 6.863 | 0 |
| 1734066900 | 7.019 | -0.12 | -1.69 | 7.128 | 7.128 | 6.992 | 0 |
| 1733980500 | 7.14 | 0 | 0.07 | 7.14 | 7.178 | 7.13 | 0 |
| 1733894100 | 7.135 | -0.05 | -0.64 | 7.173 | 7.184 | 7.121 | 0 |
| 1733807700 | 7.181 | 0.23 | 3.28 | 6.955 | 7.215 | 6.955 | 0 |
| 1733721300 | 6.953 | -0.03 | -0.49 | 6.991 | 6.991 | 6.872 | 0 |
| 1733462100 | 6.987 | -0.03 | -0.47 | 7.031 | 7.031 | 6.957 | 0 |
| 1733375700 | 7.02 | -0.03 | -0.38 | 7.045 | 7.045 | 6.991 | 0 |
| 1733289300 | 7.047 | 0.04 | 0.63 | 7 | 7.068 | 6.991 | 0 |
| 1733202900 | 7.003 | 0 | 0.07 | 7.002 | 7.036 | 6.999 | 0 |
| 1733116500 | 6.998 | 0.02 | 0.21 | 6.985 | 7.018 | 6.984 | 0 |
| 1732857300 | 6.983 | 0.05 | 0.69 | 6.925 | 6.986 | 6.883 | 0 |
| 1732770900 | 6.935 | 0.02 | 0.35 | 6.918 | 6.951 | 6.918 | 0 |
| 1732684500 | 6.911 | 0.01 | 0.09 | 6.893 | 6.93 | 6.882 | 0 |
| 1732598100 | 6.905 | -0.1 | -1.36 | 6.977 | 6.986 | 6.893 | 0 |
| 1732511700 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1732252500 | 7 | 0.09 | 1.30 | 6.926 | 7.034 | 6.926 | 0 |
| 1732166100 | 6.91 | -0.02 | -0.26 | 6.924 | 6.96 | 6.901 | 0 |
| 1732079700 | 6.928 | -0.05 | -0.66 | 6.951 | 7.001 | 6.923 | 0 |
| 1731993300 | 6.974 | 0.03 | 0.42 | 6.93 | 7.01 | 6.929 | 0 |
| 1731906900 | 6.945 | 0.11 | 1.59 | 6.839 | 6.953 | 6.833 | 0 |
| 1731647700 | 6.836 | 0.01 | 0.16 | 6.818 | 6.864 | 6.818 | 0 |
| 1731561300 | 6.825 | -0.07 | -1.00 | 6.908 | 6.908 | 6.821 | 0 |
| 1731474900 | 6.894 | -0.08 | -1.09 | 6.971 | 6.971 | 6.848 | 0 |
| 1731388500 | 6.97 | -0.12 | -1.64 | 7.086 | 7.086 | 6.925 | 0 |
| 1731302100 | 7.086 | -0.23 | -3.08 | 7.298 | 7.298 | 7.08 | 0 |
| 1731042900 | 7.311 | 0.07 | 1.02 | 7.25 | 7.402 | 7.25 | 0 |
| 1730956500 | 7.237 | -0.01 | -0.07 | 7.207 | 7.261 | 7.154 | 0 |
| 1730870100 | 7.242 | 0 | 0.00 | 7.242 | 7.242 | 7.242 | 0 |
| 1730783700 | 7.242 | -0.01 | -0.17 | 7.256 | 7.281 | 7.215 | 0 |
| 1730697300 | 7.254 | -0.04 | -0.60 | 7.297 | 7.302 | 7.232 | 0 |
| 1730438100 | 7.298 | 0.05 | 0.66 | 7.26 | 7.312 | 7.186 | 0 |
| 1730351700 | 7.25 | -0.06 | -0.79 | 7.305 | 7.323 | 7.235 | 0 |
| 1730265300 | 7.308 | -0.03 | -0.45 | 7.33 | 7.421 | 7.291 | 0 |
| 1730178900 | 7.341 | 0.03 | 0.38 | 7.304 | 7.367 | 7.304 | 0 |
| 1730092500 | 7.313 | 0.05 | 0.73 | 7.268 | 7.324 | 7.253 | 0 |
| 1729833300 | 7.26 | 0.01 | 0.12 | 7.257 | 7.298 | 7.228 | 0 |
| 1729746900 | 7.251 | -0.05 | -0.68 | 7.311 | 7.311 | 7.223 | 0 |
| 1729660500 | 7.301 | 0 | 0.05 | 7.293 | 7.36 | 7.289 | 0 |
| 1729574100 | 7.297 | -0.09 | -1.23 | 7.382 | 7.382 | 7.286 | 0 |
| 1729487700 | 7.388 | 0.1 | 1.43 | 7.277 | 7.404 | 7.277 | 0 |
| 1729228500 | 7.284 | -0.09 | -1.22 | 7.388 | 7.388 | 7.258 | 0 |
| 1729142100 | 7.374 | -0.05 | -0.61 | 7.422 | 7.484 | 7.37 | 0 |
| 1729055700 | 7.419 | -0.05 | -0.60 | 7.457 | 7.457 | 7.376 | 0 |
| 1728969300 | 7.464 | 0.01 | 0.19 | 7.441 | 7.496 | 7.441 | 0 |
| 1728882900 | 7.45 | 0.06 | 0.80 | 7.384 | 7.53 | 7.364 | 0 |
| 1728623700 | 7.391 | -0.03 | -0.35 | 7.404 | 7.418 | 7.378 | 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
