Premium
Xilam Animation (XIL)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 3.78378378378 | 1.85 | 1.98 | 1.85 | 7685 | 1.94089616 | DE |
| 4 | -0.32 | -14.2857142857 | 2.24 | 2.255 | 1.745 | 11083 | 1.89582514 | DE |
| 12 | -1.51 | -44.0233236152 | 3.43 | 3.825 | 1.745 | 16317 | 2.47585873 | DE |
| 26 | -2.27 | -54.1766109785 | 4.19 | 4.295 | 1.745 | 13177 | 3.10538057 | DE |
| 52 | -2.28 | -54.2857142857 | 4.2 | 5.43 | 1.745 | 9941 | 3.60678339 | DE |
| 156 | -39.33 | -95.3454545455 | 41.25 | 44.8 | 1.745 | 7863 | 7.25528772 | DE |
| 260 | -33.38 | -94.5609065156 | 35.3 | 51.2 | 1.745 | 6738 | 17.09017346 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745339400 | 1.92 | -0.01 | -0.52 | 1.93 | 1.93 | 1.885 | 1967 |
| 1744907400 | 1.93 | 0.02 | 1.05 | 1.91 | 1.945 | 1.91 | 2088 |
| 1744821000 | 1.91 | -0.04 | -2.05 | 1.94 | 1.95 | 1.91 | 4203 |
| 1744734600 | 1.95 | 0.1 | 5.41 | 1.85 | 1.98 | 1.85 | 16763 |
| 1744648200 | 1.85 | 0.01 | 0.54 | 1.85 | 1.85 | 1.83 | 3882 |
| 1744389000 | 1.84 | 0.01 | 0.27 | 1.835 | 1.84 | 1.81 | 1028 |
| 1744302600 | 1.835 | 0 | 0.27 | 1.97 | 1.97 | 1.78 | 14880 |
| 1744216200 | 1.83 | 0.01 | 0.27 | 1.745 | 1.83 | 1.745 | 14508 |
| 1744129800 | 1.825 | -0.05 | -2.67 | 1.87 | 1.87 | 1.755 | 16333 |
| 1744043400 | 1.875 | -0.36 | -16.11 | 2 | 2 | 1.78 | 38959 |
| 1743787800 | 2.235 | 0 | 0.00 | 2.235 | 2.235 | 2.235 | 0 |
| 1743701400 | 2.235 | 0 | 0.00 | 2.235 | 2.235 | 2.235 | 0 |
| 1743615000 | 2.235 | 0 | 0.00 | 2.235 | 2.235 | 2.235 | 0 |
| 1743528600 | 2.235 | 0 | 0.00 | 2.235 | 2.235 | 2.235 | 0 |
| 1743442200 | 2.235 | 0 | 0.00 | 2.235 | 2.235 | 2.235 | 0 |
| 1743183000 | 2.235 | 0 | 0.00 | 2.235 | 2.235 | 2.235 | 0 |
| 1743096600 | 2.235 | 0 | 0.00 | 2.235 | 2.235 | 2.235 | 0 |
| 1743010200 | 2.235 | 0.02 | 1.13 | 2.21 | 2.255 | 2.21 | 4505 |
| 1742923800 | 2.21 | -0.03 | -1.34 | 2.24 | 2.24 | 2.2 | 4763 |
| 1742837400 | 2.24 | -0.02 | -0.67 | 2.25 | 2.255 | 2.23 | 2175 |
| 1742578200 | 2.255 | 0 | 0.22 | 2.25 | 2.2599999 | 2.24 | 1317 |
| 1742491800 | 2.25 | -0.01 | -0.44 | 2.255 | 2.29 | 2.24 | 3376 |
| 1742405400 | 2.2599999 | 0 | 0.22 | 2.2599999 | 2.2599999 | 2.225 | 1322 |
| 1742319000 | 2.255 | -0.05 | -1.96 | 2.31 | 2.31 | 2.2 | 4454 |
| 1742232600 | 2.3 | -0.02 | -0.86 | 2.31 | 2.32 | 2.3 | 2472 |
| 1741973400 | 2.32 | -0.02 | -0.85 | 2.35 | 2.35 | 2.32 | 6594 |
| 1741887000 | 2.34 | -0.03 | -1.06 | 2.365 | 2.37 | 2.34 | 4949 |
| 1741800600 | 2.365 | -0.05 | -2.07 | 2.415 | 2.42 | 2.365 | 3635 |
| 1741714200 | 2.415 | -0.02 | -0.82 | 2.45 | 2.45 | 2.415 | 4103 |
| 1741627800 | 2.435 | -0.07 | -2.60 | 2.5 | 2.5299999 | 2.42 | 5201 |
| 1741368600 | 2.5 | 0.2 | 8.70 | 2.345 | 2.52 | 2.31 | 31827 |
| 1741282200 | 2.3 | -0.05 | -2.13 | 2.325 | 2.42 | 2.285 | 24517 |
| 1741195800 | 2.35 | 0.17 | 7.55 | 2.18 | 2.395 | 2.18 | 19544 |
| 1741109400 | 2.185 | -0.08 | -3.32 | 2.2599999 | 2.27 | 2.18 | 10282 |
| 1741023000 | 2.2599999 | -0.03 | -1.31 | 2.29 | 2.295 | 2.245 | 3968 |
| 1740763800 | 2.29 | -0.06 | -2.35 | 2.345 | 2.345 | 2.25 | 5243 |
| 1740677400 | 2.345 | 0.02 | 0.64 | 2.325 | 2.345 | 2.29 | 3235 |
| 1740591000 | 2.33 | 0.07 | 3.10 | 2.2799999 | 2.335 | 2.2599999 | 19239 |
| 1740504600 | 2.2599999 | -0.14 | -5.64 | 2.4 | 2.4 | 2.16 | 28761 |
| 1740418200 | 2.395 | -0.02 | -0.62 | 2.4 | 2.5 | 2.355 | 11579 |
| 1740159000 | 2.41 | 0.01 | 0.42 | 2.4049999 | 2.45 | 2.38 | 6039 |
| 1740072600 | 2.4 | -0.06 | -2.44 | 2.47 | 2.5 | 2.38 | 13095 |
| 1739986200 | 2.46 | -0.05 | -1.80 | 2.5 | 2.5 | 2.45 | 7157 |
| 1739899800 | 2.505 | 0.05 | 2.24 | 2.455 | 2.515 | 2.455 | 2262 |
| 1739813400 | 2.45 | -0.04 | -1.61 | 2.5099999 | 2.625 | 2.45 | 31181 |
| 1739554200 | 2.49 | 0.04 | 1.63 | 2.45 | 2.52 | 2.38 | 45595 |
| 1739467800 | 2.45 | -1.13 | -31.47 | 2.94 | 2.94 | 2.34 | 317710 |
| 1739381400 | 3.575 | -0.08 | -2.05 | 3.68 | 3.68 | 3.56 | 13191 |
| 1739295000 | 3.65 | -0.09 | -2.41 | 3.66 | 3.745 | 3.64 | 5324 |
| 1739208600 | 3.74 | -0.05 | -1.19 | 3.79 | 3.825 | 3.7 | 7191 |
| 1738949400 | 3.785 | 0.08 | 2.02 | 3.71 | 3.825 | 3.7 | 3448 |
| 1738863000 | 3.71 | -0.03 | -0.80 | 3.74 | 3.755 | 3.655 | 3481 |
| 1738776600 | 3.74 | 0.03 | 0.67 | 3.715 | 3.74 | 3.705 | 2061 |
| 1738690200 | 3.715 | 0.13 | 3.48 | 3.58 | 3.72 | 3.56 | 7768 |
| 1738603800 | 3.59 | -0.09 | -2.45 | 3.62 | 3.62 | 3.56 | 3456 |
| 1738344600 | 3.68 | -0.09 | -2.26 | 3.765 | 3.765 | 3.68 | 5335 |
| 1738258200 | 3.765 | 0.14 | 3.72 | 3.635 | 3.795 | 3.635 | 15473 |
| 1738171800 | 3.63 | -0.02 | -0.41 | 3.665 | 3.665 | 3.59 | 3734 |
| 1738085400 | 3.645 | 0.23 | 6.58 | 3.43 | 3.645 | 3.43 | 18946 |
| 1737999000 | 3.42 | -0.06 | -1.72 | 3.5 | 3.5 | 3.4 | 9496 |
| 1737739800 | 3.48 | -0.08 | -2.25 | 3.56 | 3.56 | 3.405 | 17196 |
| 1737653400 | 3.56 | -0.01 | -0.14 | 3.55 | 3.565 | 3.51 | 1796 |
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
