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 | 110.52 | 2.45149469752 | 4508.27 | 4629.41 | 4508.27 | 0 | 0 | IX |
| 4 | -36.36 | -0.781070427376 | 4655.15 | 4716.69 | 4501.35 | 0 | 0 | IX |
| 12 | 266.47 | 6.12248180281 | 4352.32 | 4716.69 | 4327.3 | 0 | 0 | IX |
| 26 | 194.26 | 4.39052283519 | 4424.53 | 4716.69 | 4278.73 | 0 | 0 | IX |
| 52 | 492.12 | 11.9253538567 | 4126.67 | 4716.69 | 4114.47 | 0 | 0 | IX |
| 156 | 601.45 | 14.9713492012 | 4017.34 | 4716.69 | 3566.99 | 0 | 0 | IX |
| 260 | 1914.43 | 70.7905012646 | 2704.36 | 4716.69 | 2622.65 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 4618.79 | 0.32 | 0.01 | 4618.47 | 4625.07 | 4597.65 | 0 |
| 1742319000 | 4618.47 | 14.49 | 0.31 | 4603.9799 | 4629.41 | 4603.9799 | 0 |
| 1742232600 | 4603.9799 | 23.78 | 0.52 | 4580.2 | 4607.55 | 4577.08 | 0 |
| 1741973400 | 4580.2 | 49.87 | 1.10 | 4530.33 | 4584.81 | 4529.21 | 0 |
| 1741887000 | 4530.33 | -2.13 | -0.05 | 4532.46 | 4551.2 | 4518.05 | 0 |
| 1741800600 | 4532.46 | 24.19 | 0.54 | 4508.27 | 4545.61 | 4508.27 | 0 |
| 1741714200 | 4508.27 | -51.71 | -1.13 | 4559.9799 | 4563.85 | 4501.35 | 0 |
| 1741627800 | 4559.9799 | -44.08 | -0.96 | 4604.06 | 4614.06 | 4556.6899 | 0 |
| 1741368600 | 4604.06 | -0.24 | -0.01 | 4604.3 | 4612.56 | 4574.33 | 0 |
| 1741282200 | 4604.3 | -34.73 | -0.75 | 4639.03 | 4643.64 | 4585.09 | 0 |
| 1741195800 | 4639.03 | 2.39 | 0.05 | 4636.64 | 4679.9799 | 4636.64 | 0 |
| 1741109400 | 4636.64 | -60.96 | -1.30 | 4697.6 | 4697.6 | 4631.68 | 0 |
| 1741023000 | 4697.6 | 30.89 | 0.66 | 4666.71 | 4716.6899 | 4666.71 | 0 |
| 1740763800 | 4666.71 | 25.02 | 0.54 | 4641.6899 | 4668.17 | 4619.29 | 0 |
| 1740677400 | 4641.6899 | 7.54 | 0.16 | 4634.15 | 4648.32 | 4607.96 | 0 |
| 1740591000 | 4634.15 | 32.29 | 0.70 | 4601.86 | 4639.1899 | 4601.86 | 0 |
| 1740504600 | 4601.86 | 5.76 | 0.13 | 4596.1 | 4624.39 | 4582.4399 | 0 |
| 1740418200 | 4596.1 | -0.69 | -0.02 | 4596.79 | 4612.56 | 4573.3 | 0 |
| 1740159000 | 4596.79 | -1.22 | -0.03 | 4598.01 | 4612.03 | 4589.89 | 0 |
| 1740072600 | 4598.01 | -25.31 | -0.55 | 4623.32 | 4623.32 | 4592.11 | 0 |
| 1739986200 | 4623.32 | -31.83 | -0.68 | 4655.15 | 4655.15 | 4616.51 | 0 |
| 1739899800 | 4655.15 | -1.71 | -0.04 | 4656.86 | 4665.68 | 4649.28 | 0 |
| 1739813400 | 4656.86 | 16.96 | 0.37 | 4639.9 | 4656.86 | 4639.9 | 0 |
| 1739554200 | 4639.9 | -15.98 | -0.34 | 4655.88 | 4655.88 | 4633.21 | 0 |
| 1739467800 | 4655.88 | -20.41 | -0.44 | 4676.29 | 4679.83 | 4637.18 | 0 |
| 1739381400 | 4676.29 | 14.86 | 0.32 | 4661.43 | 4676.99 | 4652.8 | 0 |
| 1739295000 | 4661.43 | 2.2 | 0.05 | 4659.2299 | 4669.02 | 4648.4 | 0 |
| 1739208600 | 4659.2299 | 36.07 | 0.78 | 4623.16 | 4667.95 | 4622.92 | 0 |
| 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 |
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
