Premium
Xaar (XAR.GB)
AQSE
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 | -3 | -3.26086956522 | 92 | 96 | 85.816 | 297 | 89 | DE |
| 4 | -17 | -16.0377358491 | 106 | 106 | 85.816 | 1892 | 97.71258719 | DE |
| 12 | -39 | -30.46875 | 128 | 128 | 85.816 | 2575 | 108.51129758 | DE |
| 26 | -15 | -14.4230769231 | 104 | 150 | 85.816 | 1733 | 114.59827107 | DE |
| 52 | -71 | -44.375 | 160 | 175 | 70 | 2276 | 112.57352462 | DE |
| 156 | -83.5 | -48.4057971014 | 172.5 | 271.21 | 70 | 5578 | 173.28893339 | DE |
| 260 | 41.5 | 87.3684210526 | 47.5 | 271.21 | 25.2 | 16833 | 120.34657525 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730475300 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1730388900 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1730305440 | 89 | -5 | -5.32 | 94 | 94 | 87.296 | 1485 |
| 1730193840 | 94 | 2 | 2.17 | 92 | 96 | 92 | 0 |
| 1730132940 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1729869960 | 92 | -5 | -5.15 | 97 | 97 | 92 | 3389 |
| 1729783680 | 97 | 0 | 0.00 | 97 | 97 | 96 | 1031 |
| 1729697340 | 97 | 2 | 2.11 | 95 | 97 | 95 | 0 |
| 1729610340 | 95 | -1 | -1.04 | 96 | 96 | 95 | 0 |
| 1729524420 | 96 | 0 | 0.00 | 96 | 96 | 94.344 | 790 |
| 1729262100 | 96 | 0 | 0.00 | 96 | 96 | 94 | 8980 |
| 1729178580 | 96 | -2 | -2.04 | 98 | 98 | 93.47 | 4254 |
| 1729092540 | 98 | -3 | -2.97 | 101 | 101 | 96.9 | 619 |
| 1729006140 | 101 | 0 | 0.00 | 101 | 101 | 98.06 | 14393 |
| 1728919680 | 101 | -5 | -4.72 | 106 | 106 | 101 | 0 |
| 1728657480 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1728574140 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1728484740 | 106 | 5 | 4.95 | 101 | 106 | 101 | 0 |
| 1728401340 | 101 | -5 | -4.72 | 101 | 106 | 101 | 2907 |
| 1728311580 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1728053040 | 106 | 0 | 0.00 | 106 | 106 | 102.25 | 1180 |
| 1727966700 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1727882940 | 106 | 0 | 0.00 | 106 | 106 | 102 | 11389 |
| 1727793720 | 106 | 0 | 0.00 | 106 | 106 | 102.35 | 3969 |
| 1727710080 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1727447580 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1727364240 | 106 | 0 | 0.00 | 106 | 106 | 104.9 | 4157 |
| 1727277960 | 106 | 3 | 2.91 | 103 | 106 | 103 | 0 |
| 1727191740 | 103 | 2 | 1.98 | 101 | 103 | 101 | 16200 |
| 1727102220 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1726843740 | 101 | 0 | 0.00 | 101 | 101 | 99.02 | 3217 |
| 1726756740 | 101 | 0 | 0.00 | 101 | 101 | 98.63 | 690 |
| 1726669920 | 101 | -7 | -6.48 | 105 | 105 | 99.2 | 8732 |
| 1726586700 | 108 | -2 | -1.82 | 110 | 110 | 108 | 0 |
| 1726498920 | 110 | 0 | 0.00 | 110 | 110 | 106.13 | 9445 |
| 1726238280 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1726151880 | 110 | 0 | 0.00 | 110 | 110 | 106.9 | 361 |
| 1726068360 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1725981960 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1725892800 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
| 1725633480 | 110 | 0 | 0.00 | 110 | 110 | 105.1 | 297 |
| 1725547140 | 110 | -5 | -4.35 | 115 | 115 | 107.6 | 2118 |
| 1725460740 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1725374160 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1725287700 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1725028800 | 115 | -1 | -0.86 | 116 | 116 | 108.13 | 2500 |
| 1724942100 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1724858700 | 116 | -4 | -3.33 | 120 | 120 | 112.32 | 4445 |
| 1724772540 | 120 | 0 | 0.00 | 120 | 120 | 111.9 | 17084 |
| 1724423820 | 120 | 0 | 0.00 | 120 | 120 | 117 | 5700 |
| 1724340540 | 120 | -5 | -4.00 | 125 | 125 | 115.72 | 3382 |
| 1724251080 | 125 | 0 | 0.00 | 125 | 125 | 116.56 | 9082 |
| 1724167740 | 125 | 0 | 0.00 | 125 | 125 | 118.56 | 3626 |
| 1724081220 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1723821960 | 125 | -3 | -2.34 | 128 | 128 | 119.16 | 3000 |
| 1723732740 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1723646340 | 128 | 0 | 0.00 | 128 | 128 | 124.55 | 883 |
| 1723559520 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1723473480 | 128 | 0 | 0.00 | 128 | 128 | 124.9 | 19 |
| 1723213920 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1723130700 | 128 | -2 | -1.54 | 130 | 130 | 121.88 | 1985 |
| 1723044540 | 130 | 0 | 0.00 | 130 | 130 | 124.13 | 1689 |
| 1722958080 | 130 | -2 | -1.52 | 132 | 132 | 123.17 | 17238 |
| 1722871620 | 132 | -3 | -2.22 | 135 | 135 | 125.58 | 1070 |
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
