Premium
Wisdomtree Issuer X Limited (XRPW)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 93.92 | 3.26 | 3.59 | 91.719 | 95.083 | 91.719 | 161 |
| 1741887000 | 90.663 | 3.08 | 3.51 | 89.466 | 92.365 | 89.466 | 70 |
| 1741800600 | 87.587 | 2.21 | 2.58 | 87.53 | 90 | 87.53 | 140 |
| 1741714200 | 85.381 | 1.13 | 1.34 | 84.079 | 85.381 | 84.079 | 20 |
| 1741627800 | 84.253 | -12.95 | -13.32 | 85.587 | 87.282 | 83.591 | 274 |
| 1741368600 | 97.2 | -6.71 | -6.46 | 99.964 | 101.301 | 97.2 | 677 |
| 1741282200 | 103.909 | 5.39 | 5.47 | 101.136 | 103.909 | 101.136 | 135 |
| 1741195800 | 98.517 | 5.72 | 6.16 | 98.181 | 99.9 | 98.181 | 581 |
| 1741109400 | 92.798 | -10.72 | -10.35 | 93.471 | 93.61 | 92.086 | 124 |
| 1741023000 | 103.515 | 23.01 | 28.58 | 107.718 | 107.951 | 101.918 | 1020 |
| 1740763800 | 80.507 | -7.53 | -8.56 | 80.196 | 81.682 | 78.748 | 407 |
| 1740677400 | 88.04 | -3.73 | -4.07 | 88.842 | 89.414 | 88.04 | 1347 |
| 1740591000 | 91.772 | 4.14 | 4.72 | 90.744 | 92.575 | 90.744 | 291 |
| 1740504600 | 87.636 | -10.11 | -10.34 | 87.762 | 89.627 | 82.79 | 1752 |
| 1740418200 | 97.741 | -7.26 | -6.91 | 99.747 | 99.912 | 97.741 | 1089 |
| 1740159000 | 105 | -4 | -3.67 | 106.407 | 107 | 105 | 182 |
| 1740072600 | 109 | 6.61 | 6.45 | 107.183 | 109 | 107.017 | 158 |
| 1739986200 | 102.395 | 1.4 | 1.39 | 102.138 | 102.395 | 102.138 | 5 |
| 1739899800 | 100.993 | -6.19 | -5.77 | 102.317 | 104.675 | 100.993 | 1352 |
| 1739813400 | 107.179 | -0.98 | -0.91 | 106.159 | 107.223 | 105.596 | 1515 |
| 1739554200 | 108.161 | 10.92 | 11.23 | 110.29 | 110.35 | 107.9 | 1612 |
| 1739467800 | 97.242 | 0.44 | 0.46 | 97.83 | 98.259 | 97.242 | 332 |
| 1739381400 | 96.8 | -1.53 | -1.55 | 96.392 | 96.8 | 95.993 | 150 |
| 1739295000 | 98.328 | 1.33 | 1.37 | 100.109 | 100.109 | 98.257 | 1270 |
| 1739208600 | 96.995 | -1.9 | -1.93 | 96.24 | 98.025 | 96.24 | 88 |
| 1738949400 | 98.899 | 0.4 | 0.41 | 91.132 | 99.269 | 91.132 | 487 |
| 1738863000 | 98.5 | -0.06 | -0.06 | 97.304 | 98.5 | 97.304 | 77 |
| 1738776600 | 98.561 | -5.16 | -4.97 | 100.493 | 102.457 | 98.561 | 161 |
| 1738690200 | 103.72 | -2.18 | -2.06 | 100.859 | 106.645 | 100.859 | 3167 |
| 1738603800 | 105.898 | -17.51 | -14.19 | 96.017 | 105.898 | 89.5 | 3556 |
| 1738344600 | 123.408 | -0.93 | -0.75 | 123.045 | 124.664 | 123.045 | 208 |
| 1738258200 | 124.336 | 2.54 | 2.08 | 124.26 | 124.559 | 124.26 | 14 |
| 1738171800 | 121.8 | -5.56 | -4.37 | 124.588 | 124.588 | 121.589 | 299 |
| 1738085400 | 127.361 | 11.3 | 9.74 | 124.374 | 128.28 | 123.547 | 535 |
| 1737999000 | 116.062 | -11.16 | -8.77 | 111.206 | 116.485 | 111.004 | 1381 |
| 1737739800 | 127.226 | 1.62 | 1.29 | 126.432 | 127.69 | 126.432 | 105 |
| 1737653400 | 125.61 | 0.36 | 0.29 | 125.081 | 126.725 | 123.628 | 287 |
| 1737567000 | 125.247 | 0 | 0.00 | 125.247 | 125.247 | 125.247 | 0 |
| 1737480600 | 125.247 | -4.96 | -3.81 | 122.406 | 125.247 | 121.646 | 166 |
| 1737394200 | 130.20599 | 2.05 | 1.60 | 128.895 | 133.778 | 128.895 | 590 |
| 1737135000 | 128.156 | -4.19 | -3.17 | 132.275 | 133.02 | 128.156 | 1641 |
| 1737048600 | 132.348 | 13.76 | 11.60 | 123.946 | 134.812 | 122.094 | 2956 |
| 1736962200 | 118.588 | 14.49 | 13.92 | 110.576 | 118.588 | 110.576 | 144 |
| 1736875800 | 104.097 | 5.66 | 5.75 | 100.904 | 104.382 | 100.904 | 143 |
| 1736789400 | 98.438 | 6.78 | 7.40 | 96.168 | 98.438 | 95.618 | 238 |
| 1736530200 | 91.659 | -0.49 | -0.53 | 92.335 | 92.615 | 91.659 | 1073 |
| 1736443800 | 92.149 | 0.18 | 0.20 | 92.493 | 92.844 | 92.149 | 17 |
| 1736357400 | 91.968 | -1.37 | -1.47 | 91.889 | 95.67 | 91.889 | 145 |
| 1736271000 | 93.339 | -4.28 | -4.39 | 97.354 | 97.354 | 93.339 | 284 |
| 1736184600 | 97.62 | 0.05 | 0.05 | 96.058 | 97.62 | 94.941 | 115 |
| 1735925400 | 97.571 | 1.09 | 1.13 | 97.28 | 97.571 | 96.43 | 216 |
| 1735839000 | 96.479 | 13.49 | 16.25 | 94.758 | 96.479 | 94.758 | 394 |
| 1735666200 | 82.99 | 2.26 | 2.80 | 81.23 | 82.99 | 81.23 | 70 |
| 1735579800 | 80.73 | -7.27 | -8.26 | 83 | 83.62 | 80.4 | 623 |
| 1735320600 | 88 | -1.73 | -1.92 | 86.13 | 88 | 86.13 | 1700 |
| 1735061400 | 89.725 | 2.58 | 2.96 | 89.725 | 89.725 | 89.725 | 0 |
| 1734975000 | 87.145 | 8.71 | 11.11 | 87.145 | 87.145 | 87.145 | 0 |
| 1734715800 | 78.43 | -15.17 | -16.21 | 90.55 | 90.55 | 78.43 | 512 |
| 1734629400 | 93.6 | -5.07 | -5.14 | 94.721 | 96.611 | 93.6 | 178 |
| 1734543000 | 98.669 | -4.62 | -4.47 | 100.37 | 102.9 | 98.669 | 184 |
| 1734456600 | 103.291 | 8.3 | 8.74 | 101.489 | 107.55 | 101.489 | 148 |
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
