La bourse ferme dans 51 min

S&P/ASX 200 Info Tech (^AXIJ)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
2 177,40+20,80 (+0,96 %)
À la clôture : 04:49PM AEST
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242 156,602 185,502 154,502 177,402 177,40-
01 mai 20242 188,902 188,902 132,002 156,602 156,6010 147 000
30 avr. 20242 189,902 192,402 176,002 188,902 188,907 808 200
29 avr. 20242 153,802 190,402 153,802 189,902 189,908 316 900
26 avr. 20242 162,202 162,302 134,002 153,802 153,808 079 300
24 avr. 20242 169,702 198,202 162,202 162,202 162,2010 641 700
23 avr. 20242 132,802 169,702 132,802 169,702 169,709 819 600
22 avr. 20242 100,802 132,802 100,802 132,802 132,804 811 800
19 avr. 20242 133,802 133,802 073,002 100,802 100,806 092 500
18 avr. 20242 112,402 133,802 111,702 133,802 133,806 123 900
17 avr. 20242 105,002 125,502 097,402 112,402 112,407 855 900
16 avr. 20242 132,902 132,902 094,702 105,002 105,0012 156 600
15 avr. 20242 170,902 170,902 125,102 132,902 132,907 356 200
12 avr. 20242 161,202 179,802 160,702 170,902 170,904 753 100
11 avr. 20242 172,402 172,402 122,902 161,202 161,205 333 300
10 avr. 20242 198,702 201,002 170,302 172,402 172,405 424 000
09 avr. 20242 194,602 204,402 188,902 198,702 198,705 839 600
08 avr. 20242 168,702 204,302 168,702 194,602 194,607 447 000
05 avr. 20242 199,802 199,802 159,302 168,702 168,704 915 600
04 avr. 20242 174,102 206,302 174,102 199,802 199,806 921 500
03 avr. 20242 263,402 263,402 168,302 174,102 174,108 028 900
02 avr. 20242 277,002 277,702 253,202 263,402 263,405 961 700
28 mars 20242 268,002 278,102 258,202 277,002 277,008 493 000
27 mars 20242 280,102 280,502 252,302 268,002 268,005 762 100
26 mars 20242 316,002 316,002 270,802 280,102 280,106 169 300
25 mars 20242 295,202 335,102 292,202 316,002 316,006 852 000
22 mars 20242 293,002 297,502 283,902 295,202 295,208 513 900
21 mars 20242 268,302 305,102 268,302 293,002 293,0011 633 000
20 mars 20242 279,402 293,802 267,302 268,302 268,307 598 100
19 mars 20242 284,702 284,902 262,102 279,402 279,405 927 100
18 mars 20242 282,802 291,502 259,902 284,702 284,707 338 100
15 mars 20242 302,502 302,502 267,702 282,802 282,8019 890 800
14 mars 20242 318,002 321,902 300,102 302,502 302,506 477 000
13 mars 20242 308,602 319,102 299,202 318,002 318,007 334 600
12 mars 20242 282,402 308,602 282,202 308,602 308,608 422 800
11 mars 20242 289,902 289,902 257,902 282,402 282,404 344 400
08 mars 20242 271,202 299,702 271,002 289,902 289,909 023 500
07 mars 20242 248,002 281,502 248,002 271,202 271,207 934 000
06 mars 20242 280,902 280,902 231,602 248,002 248,0010 423 800
05 mars 20242 278,202 280,902 250,102 280,902 280,9010 791 000
04 mars 20242 257,402 292,202 257,202 278,202 278,2011 018 600
01 mars 20242 215,902 257,402 215,902 257,402 257,4018 412 200
29 févr. 20242 197,002 215,902 176,202 215,902 215,9015 779 000
28 févr. 20242 135,602 197,902 135,102 197,002 197,0014 766 100
27 févr. 20242 109,002 139,902 092,402 135,602 135,6013 789 000
26 févr. 20242 090,802 115,002 089,902 109,002 109,00-
23 févr. 20242 059,602 114,702 059,602 090,802 090,809 453 000
22 févr. 20242 050,502 062,402 030,502 059,602 059,608 810 500
21 févr. 20242 050,502 050,802 030,502 033,802 033,801 058 000
20 févr. 20242 002,102 012,301 983,702 005,802 005,808 829 500
19 févr. 20242 024,202 026,301 999,502 002,102 002,107 413 300
16 févr. 20242 010,402 035,102 009,002 024,202 024,2011 899 200
15 févr. 20241 882,202 013,601 882,202 010,402 010,4012 921 000
14 févr. 20241 907,301 907,301 868,601 882,201 882,204 239 600
13 févr. 20241 925,501 926,201 902,901 907,301 907,304 577 800
12 févr. 20241 906,101 936,301 906,101 925,501 925,503 313 000
09 févr. 20241 885,301 908,601 880,601 906,101 906,104 565 400
08 févr. 20241 863,001 897,001 860,801 884,901 884,904 540 800
07 févr. 20241 863,001 885,001 860,801 879,401 879,40681 200
06 févr. 20241 885,201 887,001 841,801 851,301 851,304 373 000
05 févr. 20241 888,901 895,901 872,401 885,201 885,204 048 400
02 févr. 20241 831,501 888,901 831,501 888,901 888,907 747 300
01 févr. 20241 854,601 854,701 814,901 831,501 831,505 748 100
31 janv. 20241 847,601 857,901 833,501 854,601 854,60-
30 janv. 20241 812,901 857,101 812,501 847,601 847,609 033 800
29 janv. 20241 834,801 835,601 804,601 812,901 812,905 372 900
25 janv. 20241 841,801 843,801 826,601 834,401 834,405 046 300
24 janv. 20241 863,301 863,301 825,701 841,801 841,804 318 600
23 janv. 20241 851,801 872,401 848,501 863,301 863,305 863 500
22 janv. 20241 842,301 871,001 841,901 851,801 851,804 568 700
19 janv. 20241 785,001 840,301 785,001 838,801 838,805 385 400
18 janv. 20241 789,501 792,301 764,301 785,001 785,00-
17 janv. 20241 778,001 791,001 777,901 788,701 788,705 417 700
16 janv. 20241 789,201 789,201 765,001 778,001 778,004 242 500
15 janv. 20241 788,301 798,101 786,501 789,201 789,204 484 600
12 janv. 20241 793,101 796,701 770,401 787,801 787,803 993 900
11 janv. 20241 771,901 793,501 771,901 793,101 793,104 243 500
10 janv. 20241 761,801 776,501 757,601 771,901 771,905 507 300
09 janv. 20241 731,701 768,601 730,301 761,801 761,805 521 600
08 janv. 20241 739,701 742,601 722,201 726,501 726,503 491 000
05 janv. 20241 777,801 789,701 733,601 739,701 739,704 356 800
04 janv. 20241 784,801 785,401 764,701 777,801 777,807 166 200
03 janv. 20241 840,501 840,501 784,201 784,801 784,804 865 000
02 janv. 20241 832,901 851,301 831,001 840,501 840,502 533 300
29 déc. 20231 838,801 840,601 828,201 832,901 832,903 209 900
28 déc. 20231 820,001 841,301 819,801 838,801 838,803 415 500
27 déc. 20231 796,701 828,501 796,701 820,001 820,002 984 300
22 déc. 20231 793,801 807,701 791,501 796,701 796,703 806 100
21 déc. 20231 819,501 819,901 790,301 793,801 793,808 098 800
20 déc. 20231 824,301 836,601 819,401 819,501 819,505 912 300
19 déc. 20231 803,901 825,901 802,401 824,301 824,308 312 800
18 déc. 20231 803,901 813,801 802,401 805,101 805,10762 000
15 déc. 20231 809,101 817,801 798,001 807,601 807,6025 283 600
14 déc. 20231 758,201 813,901 758,201 809,101 809,1012 241 600
13 déc. 20231 755,901 770,901 752,801 758,201 758,206 989 900
12 déc. 20231 719,501 761,001 718,201 755,901 755,907 056 500
11 déc. 20231 724,801 739,101 716,501 719,501 719,505 938 900
08 déc. 20231 734,501 736,001 716,401 724,801 724,805 661 200
07 déc. 20231 733,201 745,101 725,501 734,501 734,5010 171 400
06 déc. 20231 708,601 738,301 706,001 733,201 733,208 417 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...