XJO

Datos Históricos S&P ASX 200

XJO Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Sep 2022 6,474.20 -80.80 -1.23% 6,555.00 6,563.20 6,460.60 0
29 Sep 2022 6,555.00 93.00 1.44% 6,462.00 6,594.70 6,462.00 0
28 Sep 2022 6,462.00 -34.20 -0.53% 6,496.20 6,516.50 6,433.10 0
27 Sep 2022 6,496.20 26.80 0.41% 6,469.40 6,509.50 6,469.40 0
26 Sep 2022 6,469.40 -105.30 -1.6% 6,574.70 6,574.70 6,435.60 0
23 Sep 2022 6,574.70 -125.50 -1.87% 6,700.20 6,709.00 6,544.90 0
22 Sep 2022 6,700.20 0.00 +0.00% 6,806.40 6,806.40 6,695.00 0
21 Sep 2022 6,700.20 -106.20 -1.56% 6,806.40 6,806.40 6,695.00 0
20 Sep 2022 6,806.40 86.50 1.29% 6,719.90 6,808.30 6,719.90 0
19 Sep 2022 6,719.90 -27.10 -0.4% 6,739.10 6,753.90 6,714.70 0
16 Sep 2022 6,747.00 -95.90 -1.4% 6,842.90 6,842.90 6,736.30 0
15 Sep 2022 6,842.90 14.30 0.21% 6,828.60 6,878.10 6,828.60 0
14 Sep 2022 6,828.60 -181.10 -2.58% 7,008.20 7,008.20 6,808.60 0
13 Sep 2022 7,009.70 45.20 0.65% 6,964.50 7,015.20 6,964.50 0
12 Sep 2022 6,964.50 70.30 1.02% 6,894.20 6,974.90 6,894.20 0
09 Sep 2022 6,894.20 45.50 0.66% 6,848.70 6,898.50 6,848.70 0
08 Sep 2022 6,848.70 119.40 1.77% 6,729.30 6,848.70 6,729.30 0
07 Sep 2022 6,729.30 -97.20 -1.42% 6,826.50 6,826.50 6,719.60 0
06 Sep 2022 6,826.50 -25.70 -0.38% 6,852.20 6,888.50 6,826.10 0
05 Sep 2022 6,852.20 23.50 0.34% 6,828.70 6,858.00 6,822.80 0
02 Sep 2022 6,828.70 -16.90 -0.25% 6,845.60 6,854.90 6,820.50 0
01 Sep 2022 6,845.60 -141.20 -2.02% 6,986.80 6,986.80 6,836.50 0
31 Ago 2022 6,986.80 -11.50 -0.16% 6,998.30 6,998.30 6,937.50 0
30 Ago 2022 6,998.30 32.80 0.47% 6,965.50 7,020.00 6,965.50 0
29 Ago 2022 6,965.50 -138.60 -1.95% 7,104.10 7,104.10 6,943.20 0
26 Ago 2022 7,104.10 56.00 0.79% 7,048.10 7,130.00 7,048.10 0
25 Ago 2022 7,048.10 50.00 0.71% 6,998.10 7,057.70 6,992.00 0
24 Ago 2022 6,998.10 36.30 0.52% 6,961.80 7,013.70 6,961.80 0
23 Ago 2022 6,961.80 -85.10 -1.21% 7,046.90 7,049.50 6,961.80 0
22 Ago 2022 7,046.90 -67.60 -0.95% 7,114.50 7,114.50 7,031.70 0
19 Ago 2022 7,114.50 1.70 0.02% 7,112.80 7,137.50 7,107.90 0
18 Ago 2022 7,112.80 -14.90 -0.21% 7,127.70 7,127.70 7,081.00 0
17 Ago 2022 7,127.70 22.30 0.31% 7,105.40 7,130.50 7,082.90 0
16 Ago 2022 7,105.40 41.10 0.58% 7,064.30 7,131.60 7,064.30 0
15 Ago 2022 7,064.30 31.80 0.45% 7,032.50 7,076.00 7,032.50 0
12 Ago 2022 7,032.50 -38.50 -0.54% 7,071.00 7,071.00 7,012.10 0
11 Ago 2022 7,071.00 78.30 1.12% 6,992.70 7,077.10 6,992.70 0
10 Ago 2022 6,992.70 -37.10 -0.53% 7,029.80 7,029.80 6,985.70 0
09 Ago 2022 7,029.80 9.20 0.13% 7,020.60 7,034.30 7,012.80 0
08 Ago 2022 7,020.60 5.00 0.07% 7,015.60 7,025.90 6,985.80 0
05 Ago 2022 7,015.60 40.70 0.58% 6,974.90 7,016.60 6,969.60 0
04 Ago 2022 6,974.90 -1.00 -0.01% 6,975.90 7,021.10 6,974.90 0
03 Ago 2022 6,975.90 -22.20 -0.32% 6,998.10 6,998.10 6,918.20 0
02 Ago 2022 6,998.10 5.10 0.07% 6,993.00 7,003.80 6,944.90 0
01 Ago 2022 6,993.00 47.80 0.69% 6,945.20 6,994.10 6,945.20 0
29 Jul 2022 6,945.20 55.50 0.81% 6,889.70 6,973.60 6,889.70 0
28 Jul 2022 6,889.70 66.50 0.97% 6,823.20 6,892.10 6,823.20 0
27 Jul 2022 6,823.20 15.90 0.23% 6,807.30 6,833.40 6,778.90 0
26 Jul 2022 6,807.30 17.40 0.26% 6,789.90 6,815.00 6,783.20 0
25 Jul 2022 6,789.90 -1.60 -0.02% 6,791.50 6,803.00 6,775.70 0
22 Jul 2022 6,791.50 -2.80 -0.04% 6,794.30 6,816.10 6,758.50 0
21 Jul 2022 6,794.30 35.10 0.52% 6,759.20 6,794.30 6,743.90 0
20 Jul 2022 6,759.20 109.60 1.65% 6,649.60 6,775.40 6,649.60 0
19 Jul 2022 6,649.60 -37.50 -0.56% 6,687.10 6,696.10 6,639.60 0
18 Jul 2022 6,687.10 81.50 1.23% 6,605.60 6,687.10 6,605.60 0
15 Jul 2022 6,605.60 -45.00 -0.68% 6,650.60 6,650.60 6,537.20 0
14 Jul 2022 6,650.60 29.00 0.44% 6,621.60 6,659.30 6,611.70 0
13 Jul 2022 6,621.60 15.30 0.23% 6,606.30 6,621.60 6,584.10 0
12 Jul 2022 6,606.30 4.10 0.06% 6,602.20 6,649.70 6,601.90 0
11 Jul 2022 6,602.20 -75.80 -1.14% 6,678.00 6,678.00 6,602.20 0
08 Jul 2022 6,678.00 30.00 0.45% 6,648.00 6,715.00 6,648.00 0
07 Jul 2022 6,648.00 53.50 0.81% 6,594.50 6,648.00 6,594.50 0
06 Jul 2022 6,594.50 -34.80 -0.52% 6,629.30 6,651.60 6,587.90 0
05 Jul 2022 6,629.30 16.70 0.25% 6,612.60 6,657.00 6,596.80 0
04 Jul 2022 6,612.60 72.70 1.11% 6,539.90 6,659.00 6,539.90 0
Su Consulta Reciente
ASX
XJO
S&P ASX 20..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221001 04:43:13