Premium
Xps Pensions Group Plc (XPS)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -0.792602377807 | 378.5 | 381.5 | 369 | 608687 | 375.95254843 | DE |
| 4 | -3.5 | -0.923482849604 | 379 | 396.5 | 314.5 | 782339 | 367.49680396 | DE |
| 12 | 32.5 | 9.47521865889 | 343 | 413 | 314.5 | 871564 | 367.13003389 | DE |
| 26 | 25.5 | 7.28571428571 | 350 | 413 | 310 | 886331 | 356.20988315 | DE |
| 52 | 125.5 | 50.2 | 250 | 413 | 241 | 1075615 | 324.18432106 | DE |
| 156 | 239.5 | 176.102941176 | 136 | 413 | 114.5 | 639227 | 263.08818513 | DE |
| 260 | 262 | 230.837004405 | 113.5 | 413 | 104 | 529657 | 225.68929184 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745425800 | 376 | 3.5 | 0.94 | 377 | 379.5 | 371 | 986689 |
| 1745339400 | 372.5 | -5.5 | -1.46 | 374 | 378 | 369 | 320981 |
| 1744907400 | 378 | -3 | -0.79 | 378.5 | 381.5 | 374 | 518392 |
| 1744821000 | 381 | -11.5 | -2.93 | 394 | 394 | 372 | 1492904 |
| 1744734600 | 392.5 | 11.5 | 3.02 | 380.5 | 392.5 | 380.5 | 606818 |
| 1744648200 | 381 | 17 | 4.67 | 365 | 383 | 365 | 900019 |
| 1744389000 | 364 | 1 | 0.28 | 360.5 | 367 | 358 | 1192623 |
| 1744302600 | 363 | 13 | 3.71 | 360 | 371.5 | 359.5 | 871602 |
| 1744216200 | 350 | -2 | -0.57 | 352.5 | 356.5 | 342 | 2737028 |
| 1744129800 | 352 | 10.5 | 3.07 | 357 | 357 | 344.5 | 847783 |
| 1744043400 | 341.5 | -13.5 | -3.80 | 358.5 | 358.5 | 314.5 | 574581 |
| 1743784200 | 355 | -22 | -5.84 | 395 | 396.5 | 344 | 515805 |
| 1743697800 | 377 | -2.5 | -0.66 | 375 | 380.5 | 371.5 | 225248 |
| 1743611400 | 379.5 | 0 | 0.00 | 378 | 380.5 | 373 | 408091 |
| 1743525000 | 379.5 | 4.5 | 1.20 | 358 | 379.5 | 358 | 161727 |
| 1743438600 | 375 | -5 | -1.32 | 377 | 379 | 369 | 366099 |
| 1743183000 | 380 | 3 | 0.80 | 376 | 383 | 373 | 988083 |
| 1743096600 | 377 | -2 | -0.53 | 379 | 382 | 367 | 367625 |
| 1743010200 | 379 | 8 | 2.16 | 371 | 379 | 370 | 225888 |
| 1742923800 | 371 | 1 | 0.27 | 352 | 385 | 352 | 192547 |
| 1742837400 | 370 | 0 | 0.00 | 382 | 382 | 368 | 134117 |
| 1742578200 | 370 | -5 | -1.33 | 368 | 377 | 367 | 541499 |
| 1742491800 | 375 | -1 | -0.27 | 381 | 381 | 371 | 366913 |
| 1742405400 | 376 | 6 | 1.62 | 368 | 376 | 368 | 211121 |
| 1742319000 | 370 | 0 | 0.00 | 370 | 376 | 367 | 405343 |
| 1742232600 | 370 | 4 | 1.09 | 368 | 373 | 365 | 1323625 |
| 1741973400 | 366 | 7 | 1.95 | 365 | 366 | 359 | 208482 |
| 1741887000 | 359 | -1 | -0.28 | 353 | 361 | 353 | 2770207 |
| 1741800600 | 360 | 0 | 0.00 | 356 | 362 | 356 | 278616 |
| 1741714200 | 360 | -5 | -1.37 | 365 | 369 | 360 | 492433 |
| 1741627800 | 365 | -6 | -1.62 | 370 | 372 | 364 | 1722889 |
| 1741368600 | 371 | -1 | -0.27 | 371 | 371 | 365 | 454060 |
| 1741282200 | 372 | -2 | -0.53 | 360 | 376 | 360 | 249029 |
| 1741195800 | 374 | 3 | 0.81 | 380 | 380 | 370 | 254389 |
| 1741109400 | 371 | -4 | -1.07 | 380 | 380 | 368 | 473985 |
| 1741023000 | 375 | 5 | 1.35 | 370 | 377 | 366 | 414790 |
| 1740763800 | 370 | -10 | -2.63 | 376 | 379 | 370 | 1195867 |
| 1740677400 | 380 | -3 | -0.78 | 395 | 395 | 377 | 316897 |
| 1740591000 | 383 | 0 | 0.00 | 385 | 388 | 383 | 258684 |
| 1740504600 | 383 | -2 | -0.52 | 386 | 391 | 383 | 1197973 |
| 1740418200 | 385 | -4 | -1.03 | 393 | 400 | 383 | 1030522 |
| 1740159000 | 389 | -9 | -2.26 | 401 | 401 | 389 | 644690 |
| 1740072600 | 398 | -8 | -1.97 | 410 | 413 | 394 | 595888 |
| 1739986200 | 406 | 1 | 0.25 | 390 | 408 | 390 | 596001 |
| 1739899800 | 405 | 1 | 0.25 | 403 | 410 | 399 | 733357 |
| 1739813400 | 404 | 14 | 3.59 | 390 | 404 | 385 | 1501671 |
| 1739554200 | 390 | 43 | 12.39 | 373 | 397 | 372 | 3388795 |
| 1739467800 | 347 | -3 | -0.86 | 345 | 349 | 343 | 3758739 |
| 1739381400 | 350 | -5 | -1.41 | 355 | 359 | 349 | 1834002 |
| 1739295000 | 355 | -3 | -0.84 | 358 | 362 | 352 | 2582144 |
| 1739208600 | 358 | 7 | 1.99 | 365 | 365 | 350 | 370541 |
| 1738949400 | 351 | 0 | 0.00 | 351 | 353 | 348 | 164995 |
| 1738863000 | 351 | 1 | 0.29 | 350 | 356 | 344 | 324415 |
| 1738776600 | 350 | 6 | 1.74 | 341 | 350 | 341 | 216676 |
| 1738690200 | 344 | -1 | -0.29 | 350 | 350 | 342 | 193660 |
| 1738603800 | 345 | -3 | -0.86 | 346 | 348 | 341 | 164123 |
| 1738344600 | 348 | 3 | 0.87 | 330 | 349 | 330 | 520473 |
| 1738258200 | 345 | 2 | 0.58 | 343 | 347 | 342 | 4158595 |
| 1738171800 | 343 | -2 | -0.58 | 345 | 347 | 340 | 325893 |
| 1738085400 | 345 | 5 | 1.47 | 341 | 346 | 339 | 507559 |
| 1737999000 | 340 | -3 | -0.87 | 330 | 343 | 330 | 474050 |
| 1737739800 | 343 | 3 | 0.88 | 340 | 344 | 337 | 252711 |
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
