Premium
FTSE All Share Ex Investment Companies Index (ASXX)
FTSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.2 | 0.979620852053 | 4614.03 | 4667.95 | 4534.58 | 0 | 0 | IX |
| 4 | 290.31 | 6.6448916437 | 4368.92 | 4667.95 | 4353.28 | 0 | 0 | IX |
| 12 | 342.02 | 7.92224608022 | 4317.21 | 4667.95 | 4282.55 | 0 | 0 | IX |
| 26 | 284.49 | 6.50301503632 | 4374.74 | 4667.95 | 4278.73 | 0 | 0 | IX |
| 52 | 614.57 | 15.1946022657 | 4044.66 | 4667.95 | 4003.07 | 0 | 0 | IX |
| 156 | 500.81 | 12.043276052 | 4158.42 | 4667.95 | 3566.99 | 0 | 0 | IX |
| 260 | 595.72 | 14.6602321638 | 4063.51 | 4667.95 | 2622.65 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 4623.16 | -17.06 | -0.37 | 4640.22 | 4641.8 | 4616.2 | 0 |
| 1738863000 | 4640.22 | 54.01 | 1.18 | 4586.21 | 4661.96 | 4586.21 | 0 |
| 1738776600 | 4586.21 | 27.85 | 0.61 | 4558.36 | 4586.21 | 4547.88 | 0 |
| 1738690200 | 4558.36 | -8.4 | -0.18 | 4566.76 | 4566.76 | 4534.58 | 0 |
| 1738603800 | 4566.76 | -47.27 | -1.02 | 4614.03 | 4614.03 | 4538.2299 | 0 |
| 1738344600 | 4614.03 | 15.36 | 0.33 | 4598.67 | 4621.8 | 4598.67 | 0 |
| 1738258200 | 4598.67 | 48.45 | 1.06 | 4550.22 | 4602.4 | 4546.22 | 0 |
| 1738171800 | 4550.22 | 9.88 | 0.22 | 4540.34 | 4564.31 | 4532.75 | 0 |
| 1738085400 | 4540.34 | 18.92 | 0.42 | 4521.42 | 4559.88 | 4521.42 | 0 |
| 1737999000 | 4521.42 | 0.5 | 0.01 | 4520.92 | 4526.78 | 4501.32 | 0 |
| 1737739800 | 4520.92 | -30.72 | -0.67 | 4551.64 | 4563.2299 | 4515.79 | 0 |
| 1737653400 | 4551.64 | 8.94 | 0.20 | 4542.7 | 4554.79 | 4536.18 | 0 |
| 1737567000 | 4542.7 | -3.42 | -0.08 | 4546.12 | 4564.9 | 4534.14 | 0 |
| 1737480600 | 4546.12 | 16.14 | 0.36 | 4529.9799 | 4547.06 | 4527.99 | 0 |
| 1737394200 | 4529.9799 | 5.14 | 0.11 | 4524.84 | 4545.2299 | 4524.84 | 0 |
| 1737135000 | 4524.84 | 56.9 | 1.27 | 4467.9399 | 4538.2 | 4467.9399 | 0 |
| 1737048600 | 4467.9399 | 48.34 | 1.09 | 4419.6 | 4467.9399 | 4419.6 | 0 |
| 1736962200 | 4419.6 | 61.25 | 1.41 | 4358.35 | 4422.18 | 4358.35 | 0 |
| 1736875800 | 4358.35 | -10.76 | -0.25 | 4369.11 | 4381.31 | 4355.03 | 0 |
| 1736789400 | 4369.11 | -12.73 | -0.29 | 4368.92 | 4375.07 | 4353.28 | 0 |
| 1736530200 | 4381.84 | -41.05 | -0.93 | 4422.89 | 4426.61 | 4381.84 | 0 |
| 1736443800 | 4422.89 | 34.02 | 0.78 | 4388.87 | 4423.76 | 4380.24 | 0 |
| 1736357400 | 4388.87 | -7.73 | -0.18 | 4396.6 | 4404.43 | 4360.11 | 0 |
| 1736271000 | 4396.6 | -7.71 | -0.18 | 4404.31 | 4404.31 | 4373.08 | 0 |
| 1736184600 | 4404.31 | 12.34 | 0.28 | 4391.97 | 4404.91 | 4380.3 | 0 |
| 1735925400 | 4391.97 | -19.44 | -0.44 | 4411.41 | 4414.6899 | 4390.1 | 0 |
| 1735839000 | 4411.41 | 40.91 | 0.94 | 4370.5 | 4416.02 | 4363.82 | 0 |
| 1735666200 | 4370.5 | 29.61 | 0.68 | 4340.89 | 4373.49 | 4330.9799 | 0 |
| 1735579800 | 4340.89 | -15.87 | -0.36 | 4356.76 | 4356.76 | 4327.3 | 0 |
| 1735320600 | 4356.76 | 4.44 | 0.10 | 4352.32 | 4357.49 | 4339.01 | 0 |
| 1735061400 | 4352.32 | 19.86 | 0.46 | 4332.46 | 4359.4 | 4332.46 | 0 |
| 1734975000 | 4332.46 | 7.22 | 0.17 | 4325.24 | 4337.13 | 4308.04 | 0 |
| 1734715800 | 4325.24 | -9.48 | -0.22 | 4334.72 | 4335.29 | 4282.55 | 0 |
| 1734629400 | 4334.72 | -48.46 | -1.11 | 4383.18 | 4383.18 | 4321.33 | 0 |
| 1734543000 | 4383.18 | 2.85 | 0.07 | 4380.33 | 4399.53 | 4380.17 | 0 |
| 1734456600 | 4380.33 | -38.61 | -0.87 | 4418.9399 | 4418.9399 | 4379.05 | 0 |
| 1734370200 | 4418.9399 | -19.74 | -0.44 | 4438.68 | 4440.54 | 4415.5 | 0 |
| 1734111000 | 4438.68 | -7.33 | -0.16 | 4446.01 | 4456.32 | 4430.21 | 0 |
| 1734024600 | 4446.01 | 2.96 | 0.07 | 4443.05 | 4457.49 | 4441.14 | 0 |
| 1733938200 | 4443.05 | 11.28 | 0.25 | 4431.77 | 4451.1 | 4415.35 | 0 |
| 1733851800 | 4431.77 | -36.33 | -0.81 | 4468.1 | 4468.1 | 4428.52 | 0 |
| 1733765400 | 4468.1 | 20.88 | 0.47 | 4447.22 | 4477.79 | 4447.22 | 0 |
| 1733506200 | 4447.22 | -18.19 | -0.41 | 4465.41 | 4471.33 | 4444.29 | 0 |
| 1733419800 | 4465.41 | 6.62 | 0.15 | 4458.79 | 4466.47 | 4451.25 | 0 |
| 1733333400 | 4458.79 | -9.1 | -0.20 | 4467.89 | 4469.92 | 4451.45 | 0 |
| 1733247000 | 4467.89 | 25.28 | 0.57 | 4442.61 | 4482.41 | 4442.61 | 0 |
| 1733160600 | 4442.61 | 11.26 | 0.25 | 4431.35 | 4453.06 | 4423.81 | 0 |
| 1732901400 | 4431.35 | 3.11 | 0.07 | 4428.24 | 4433.81 | 4413.56 | 0 |
| 1732815000 | 4428.24 | 7.17 | 0.16 | 4421.07 | 4439.65 | 4421.07 | 0 |
| 1732728600 | 4421.07 | 9.28 | 0.21 | 4411.79 | 4423.83 | 4402.25 | 0 |
| 1732642200 | 4411.79 | -21.18 | -0.48 | 4432.97 | 4432.97 | 4406.89 | 0 |
| 1732555800 | 4432.97 | 17.7 | 0.40 | 4415.27 | 4439.86 | 4415.27 | 0 |
| 1732296600 | 4415.27 | 60.6 | 1.39 | 4354.67 | 4420.5 | 4354.67 | 0 |
| 1732210200 | 4354.67 | 32.55 | 0.75 | 4322.12 | 4355.27 | 4310.08 | 0 |
| 1732123800 | 4322.12 | -11.55 | -0.27 | 4333.67 | 4347.74 | 4316.36 | 0 |
| 1732037400 | 4333.67 | -4.45 | -0.10 | 4338.12 | 4356.47 | 4308.1 | 0 |
| 1731951000 | 4338.12 | 20.91 | 0.48 | 4317.21 | 4338.12 | 4309.96 | 0 |
| 1731691800 | 4317.21 | -3.13 | -0.07 | 4320.34 | 4331.6 | 4300.62 | 0 |
| 1731605400 | 4320.34 | 24.76 | 0.58 | 4295.58 | 4324.53 | 4287.55 | 0 |
| 1731519000 | 4295.58 | -0.08 | -0.00 | 4295.66 | 4312.8 | 4278.7299 | 0 |
| 1731432600 | 4295.66 | -55.88 | -1.28 | 4351.54 | 4351.54 | 4292.34 | 0 |
| 1731346200 | 4351.54 | 29.29 | 0.68 | 4322.25 | 4364.26 | 4322.25 | 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
