Marchés français ouverture 4 h 20 min

SPDR S&P/ASX 50 Fund (SFY.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
64,93-0,10 (-0,15 %)
À partir de 01:38PM AEDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 janv. 202264,6764,9364,5064,9364,936 175
18 janv. 202265,2865,3965,0365,0365,037 158
17 janv. 202265,4265,4265,0265,2765,2717 778
14 janv. 202265,4065,4965,0265,1065,1012 127
13 janv. 202265,6065,8765,6065,7265,726 611
12 janv. 202265,3765,6565,3765,4065,403 092
11 janv. 202265,2965,2965,0065,0565,0511 251
10 janv. 202265,7565,7565,2565,4965,4913 731
07 janv. 202265,5265,8265,2965,4765,476 255
06 janv. 202265,7565,8164,6564,6564,652 416
05 janv. 202266,6866,6866,2966,2966,299 344
04 janv. 202265,6166,4165,5466,4166,4113 082
31 déc. 202165,9265,9265,3465,3465,341 662
30 déc. 202166,1366,1365,7765,8165,811 672
29 déc. 202165,9966,2565,9566,2566,2510 797
24 déc. 202165,5865,6365,5765,5965,591 648
23 déc. 202165,3765,3865,1565,1765,174 408
22 déc. 202165,4365,4364,8765,0565,056 396
21 déc. 202164,5965,1164,5365,1165,1111 598
20 déc. 202164,3664,5064,1564,4864,484 838
17 déc. 202164,5164,8364,5064,6564,657 894
16 déc. 202164,7565,9864,2164,2464,2410 902
15 déc. 202165,0465,0464,6764,7264,7235 574
14 déc. 202164,9465,1964,7765,1965,193 384
13 déc. 202165,2965,5865,1965,2865,2863 974
10 déc. 202165,1265,2164,9264,9264,9212 326
09 déc. 202165,3265,6165,3265,5365,5317 720
08 déc. 202165,4165,8465,1165,8465,848 045
07 déc. 202164,8064,9364,4264,8664,8623 635
06 déc. 202164,0464,3163,8764,3164,316 150
03 déc. 202164,5364,5363,8864,1464,1412 442
02 déc. 202163,4664,0263,4364,0264,029 527
01 déc. 202163,9564,1563,5764,0564,0510 306
30 nov. 202164,3464,7164,3464,4064,4014 569
29 nov. 202163,7764,3263,7764,1764,1740 743
26 nov. 202165,4565,4564,3364,4564,4515 580
25 nov. 202165,7065,7065,2565,3765,3713 856
24 nov. 202165,3665,6365,3165,5065,505 264
23 nov. 202165,1565,5065,0565,3665,368 058
22 nov. 202165,2265,2364,6264,7864,7812 219
19 nov. 202165,1065,2064,9865,1065,1013 658
18 nov. 202164,8465,1664,6865,0265,026 591
17 nov. 202165,6765,6764,7064,7064,7013 350
16 nov. 202165,9365,9365,4565,4965,4913 397
15 nov. 202165,6766,0365,6765,9565,9510 046
12 nov. 202165,5865,9165,5465,7565,7512 871
11 nov. 202165,5565,5564,7865,1665,166 091
10 nov. 202165,6065,9065,5565,5565,55267
09 nov. 202165,9065,9865,7465,7565,756 536
08 nov. 202165,9466,0065,8465,8665,862 170
05 nov. 202165,7265,9765,7165,8465,844 128
04 nov. 202165,2165,4565,2165,4265,4240 156
03 nov. 202164,9465,4164,9465,0165,014 397
02 nov. 202165,1265,1264,3764,4764,475 062
01 nov. 202164,9164,9864,4464,9164,9115 361
29 oct. 202165,6665,6664,6064,7264,7232 828
28 oct. 202165,5665,7665,5265,5265,525 615
27 oct. 202165,6965,8065,4565,7165,714 797
26 oct. 202165,6365,7965,5865,5865,583 528
25 oct. 202165,5065,8465,5065,6565,654 542
22 oct. 202165,2965,3765,0665,3665,3624 354
21 oct. 202165,7065,7065,2165,3265,327 470
20 oct. 202165,4265,5765,3765,3865,385 885
19 oct. 202165,0165,1664,9564,9864,987 679
18 oct. 202164,9965,1064,8564,9364,933 371
15 oct. 202165,0065,0064,5764,9064,902 843
14 oct. 202164,4864,7064,4864,4864,488 932
13 oct. 202164,1464,3564,0664,2264,221 344
12 oct. 202164,3564,6864,2564,2564,254 653
11 oct. 202164,3964,4564,0164,4564,459 219
08 oct. 202164,6064,7064,2064,5164,5111 765
07 oct. 202163,9064,0763,7564,0664,0613 688
06 oct. 202164,2164,2163,5063,7663,763 950
05 oct. 202163,7764,2763,7563,9063,906 254
04 oct. 202164,2264,4263,9163,9563,95791
01 oct. 202163,8764,0463,1463,2163,218 204
30 sept. 202163,4864,5663,4864,4564,4543 816
29 sept. 202164,0064,0063,0063,4163,4112 029
28 sept. 202166,1066,1865,2665,2865,2812 395
27 sept. 202165,8866,5165,8866,2866,2819 227
24 sept. 202166,0066,1265,8265,8765,8722 596
23 sept. 202166,2166,2465,9166,1766,176 616
22 sept. 202165,1865,8665,0965,5065,5035 068
21 sept. 202165,0965,4164,7865,1865,1823 639
20 sept. 202166,1666,1665,1065,3265,326 415
17 sept. 202167,0067,0066,3766,4266,429 546
16 sept. 202166,5367,1966,5367,0067,0012 355
15 sept. 202166,8166,8166,3266,6266,624 295
14 sept. 202166,8766,8766,3766,8466,847 945
13 sept. 202166,6666,8166,4066,4866,481 641
10 sept. 202166,8666,8666,3666,5366,535 687
09 sept. 202167,4067,4066,0766,2066,207 156
08 sept. 202167,4567,4967,3667,4067,402 044
07 sept. 202167,3667,5867,1767,4667,4620 177
06 sept. 202167,3267,3566,9067,3567,353 062
03 sept. 202167,2367,4967,2367,3267,328 166
02 sept. 202167,4567,4566,7566,9966,994 676
01 sept. 202166,7567,2666,7067,2667,263 902
31 août 202167,2267,3967,0867,3867,3811 188
30 août 202166,9967,2866,8467,0967,093 071
*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...