La bourse est fermée

SPDR S&P/ASX 200 Fund (STW.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
65,26-0,48 (-0,73 %)
À la clôture : 04:10PM AEDT
Durée:
09 déc. 2021 - 09 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 202265,7165,7165,2065,2665,2668 391
07 déc. 202265,8666,0465,6665,7465,7485 435
06 déc. 202266,2666,6066,2666,3566,3542 191
05 déc. 202266,5066,8566,4366,6466,6446 303
02 déc. 202266,6666,7166,3666,4366,4350 745
01 déc. 202267,0367,0866,7166,8466,8474 456
30 nov. 202265,8366,3265,6766,2466,24123 373
29 nov. 202265,5865,9565,5065,9265,9277 238
28 nov. 202265,8065,8565,6565,7265,7282 855
25 nov. 202265,9666,0865,8865,9965,99496 481
24 nov. 202265,9566,0665,8965,9365,9339 678
23 nov. 202265,8265,8965,6165,7265,7296 711
22 nov. 202265,2365,4165,1865,2665,2644 276
21 nov. 202265,2565,3364,8764,9264,9248 663
18 nov. 202264,9265,1664,9065,0465,0467 130
17 nov. 202264,9064,9564,7564,8764,8763 520
16 nov. 202264,7064,8064,5064,6964,69256 578
15 nov. 202264,8364,8764,6364,8364,8345 382
14 nov. 202265,2465,2864,8064,8064,8063 188
11 nov. 202264,8765,0564,6564,9464,94194 056
10 nov. 202263,2263,3663,0763,1563,1584 021
09 nov. 202263,3463,6063,3463,5163,5158 977
08 nov. 202263,1163,1962,9563,1163,1162 964
07 nov. 202262,9262,9362,6162,8562,85105 290
04 nov. 202261,8762,4161,8362,4162,4147 040
03 nov. 202262,2362,2361,7562,1062,10101 030
02 nov. 202263,1863,4863,1863,3263,3257 878
01 nov. 202262,0963,2062,0963,2063,20304 880
31 oct. 202262,0862,2261,7962,1462,14147 082
28 oct. 202261,7461,8061,3561,4461,44130 503
27 oct. 202261,9862,2461,8962,0462,0443 790
26 oct. 202261,7961,9761,5761,6761,67185 250
25 oct. 202261,6561,8361,4861,5861,5842 454
24 oct. 202261,7361,7961,3161,4161,4170 107
21 oct. 202260,7060,7060,3360,4460,44111 025
20 oct. 202261,0061,0560,6660,8860,88163 798
19 oct. 202261,3861,7761,3861,5961,59203 739
18 oct. 202261,1061,5061,0561,4661,46280 183
17 oct. 202260,4360,4460,1660,3860,38179 256
14 oct. 202261,1561,3461,0861,2461,2486 451
13 oct. 202260,1560,5060,1060,1560,1595 430
12 oct. 202260,0460,4260,0460,2460,2463 107
11 oct. 202260,6060,7360,2060,2060,2051 614
10 oct. 202260,4260,5560,1760,4060,4057 547
07 oct. 202261,1561,4461,1261,2761,2747 574
06 oct. 202261,4161,8161,4161,7061,7058 549
05 oct. 202261,3861,7261,3861,6761,67149 880
04 oct. 202259,3860,6559,3860,6060,60126 135
03 oct. 202258,7058,7658,0658,4658,4646 198
30 sept. 202259,2059,2358,4858,6658,66181 652
29 sept. 202259,4359,7759,3959,3959,3962 936
28 sept. 202259,6860,0759,3659,6559,65148 349
27 sept. 202259,8260,0559,7159,9659,96209 500
26 sept. 202259,7360,0059,3559,7559,75192 328
23 sept. 202261,4061,4060,3660,6560,65220 770
21 sept. 202262,1862,2261,7561,8061,8072 289
20 sept. 202262,5462,8062,4762,7462,7471 900
19 sept. 202262,1462,2961,9761,9961,99103 829
16 sept. 202262,6062,6462,0262,1262,12261 025
15 sept. 202263,0763,3462,9763,0463,04209 277
14 sept. 202263,0163,0662,6562,8462,84156 190
13 sept. 202264,5064,5964,3264,5564,55100 760
12 sept. 202264,1664,1963,9164,1264,1285 006
09 sept. 202263,0463,5062,9663,4863,4863 901
08 sept. 202262,0963,0462,0563,0463,0467 375
07 sept. 202262,4262,4361,7461,8561,85124 644
06 sept. 202263,0163,2562,6662,7262,7279 321
05 sept. 202262,8162,8762,5862,7762,7755 864
02 sept. 202262,7562,8362,5062,5462,5480 035
01 sept. 202262,6363,0162,5962,7162,71132 867
31 août 202263,1563,6363,1363,5763,57313 128
30 août 202263,6163,7963,4763,6563,65385 096
29 août 202263,3463,4863,1063,3563,3591 254
26 août 202264,2664,8164,1664,6164,6152 694
25 août 202263,8564,1663,7064,0664,0644 067
24 août 202263,3663,7063,3663,6163,6186 355
23 août 202263,5463,7263,2163,2163,21120 288
22 août 202264,0864,1763,8763,9563,95233 000
19 août 202264,7764,8064,5464,5964,59103 283
18 août 202264,5364,6064,2664,5464,54140 485
17 août 202264,5264,7264,3264,7164,7152 777
16 août 202264,3364,6564,2964,3964,39198 124
15 août 202263,8864,1563,8864,0364,03146 830
12 août 202263,8363,8463,5163,6863,6864 215
11 août 202264,0564,0863,7463,9963,99109 351
10 août 202263,4063,6063,1963,2863,2881 250
09 août 202263,4663,6763,4563,6263,6256 402
08 août 202263,3063,6063,2363,5763,5753 924
05 août 202263,2663,5363,1163,5363,5351 862
04 août 202263,5063,5763,1563,1563,1540 642
03 août 202263,1963,2062,6463,1163,1155 371
02 août 202263,0863,4062,9263,3763,3751 292
01 août 202263,1163,3162,9363,2963,29137 013
29 juil. 202262,9063,1662,8562,8862,88104 582
28 juil. 202262,3362,3761,9062,3562,35529 582
27 juil. 202261,4661,8961,3761,8361,83312 196
26 juil. 202261,5761,6861,4061,6261,6256 483
25 juil. 202261,3761,5961,3461,4561,4544 401
22 juil. 202261,3961,7061,2061,4861,4898 317
21 juil. 202261,2061,5161,0461,5161,5172 416
*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...