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 | -0.06 | -1.56657963446 | 3.83 | 4 | 3.645 | 12852 | 3.85695475 | DE |
| 4 | 0.06 | 1.61725067385 | 3.71 | 4 | 3.45 | 14934 | 3.78579151 | DE |
| 12 | -0.45 | -10.663507109 | 4.22 | 4.295 | 3.45 | 10609 | 3.87927327 | DE |
| 26 | -0.52 | -12.1212121212 | 4.29 | 4.98 | 3.265 | 7988 | 4.0052514 | DE |
| 52 | -0.19 | -4.79797979798 | 3.96 | 5.92 | 3.265 | 9126 | 4.34540535 | DE |
| 156 | -39.23 | -91.2325581395 | 43 | 44.8 | 3.265 | 6980 | 9.97670084 | DE |
| 260 | -46.73 | -92.5346534653 | 50.5 | 52.9 | 3.265 | 6703 | 21.70194511 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 3.84 | 0 | 0.00 | 3.805 | 3.865 | 3.805 | 3456 |
| 1736443800 | 3.84 | -0.02 | -0.52 | 3.86 | 3.865 | 3.825 | 3112 |
| 1736357400 | 3.86 | 0.05 | 1.31 | 3.8 | 4 | 3.8 | 22403 |
| 1736271000 | 3.81 | -0.07 | -1.68 | 3.87 | 3.93 | 3.77 | 9133 |
| 1736184600 | 3.875 | 0.08 | 1.97 | 3.83 | 3.925 | 3.825 | 26155 |
| 1735925400 | 3.8 | -0.02 | -0.39 | 3.815 | 3.895 | 3.745 | 18557 |
| 1735839000 | 3.815 | 0.03 | 0.79 | 3.78 | 3.82 | 3.745 | 8322 |
| 1735666200 | 3.785 | 0 | 0.00 | 3.785 | 3.785 | 3.725 | 4621 |
| 1735579800 | 3.785 | -0.01 | -0.13 | 3.785 | 3.8 | 3.725 | 8593 |
| 1735320600 | 3.79 | 0.02 | 0.53 | 3.775 | 3.79 | 3.71 | 6539 |
| 1735061400 | 3.77 | 0.01 | 0.27 | 3.76 | 3.78 | 3.74 | 3069 |
| 1734975000 | 3.76 | 0.04 | 1.08 | 3.625 | 3.77 | 3.45 | 13147 |
| 1734715800 | 3.72 | 0.07 | 1.92 | 3.65 | 3.745 | 3.635 | 8878 |
| 1734629400 | 3.65 | -0.14 | -3.69 | 3.74 | 3.75 | 3.55 | 26669 |
| 1734543000 | 3.79 | 0.02 | 0.40 | 3.78 | 3.905 | 3.66 | 22263 |
| 1734456600 | 3.775 | -0.01 | -0.13 | 3.73 | 3.955 | 3.73 | 39580 |
| 1734370200 | 3.78 | 0.04 | 1.07 | 3.71 | 3.84 | 3.71 | 29384 |
| 1734111000 | 3.74 | -0.05 | -1.32 | 3.775 | 3.82 | 3.65 | 35446 |
| 1734024600 | 3.79 | -0.21 | -5.13 | 3.995 | 3.995 | 3.77 | 19973 |
| 1733938200 | 3.995 | -0.05 | -1.11 | 4 | 4.0599999 | 3.98 | 6794 |
| 1733851800 | 4.04 | -0.06 | -1.46 | 4.1 | 4.1 | 4.025 | 6105 |
| 1733765400 | 4.1 | -0.08 | -1.80 | 4.17 | 4.17 | 4.075 | 9161 |
| 1733506200 | 4.175 | -0.05 | -1.18 | 4.22 | 4.22 | 4.165 | 6636 |
| 1733419800 | 4.225 | 0.04 | 1.08 | 4.18 | 4.265 | 4.18 | 4981 |
| 1733333400 | 4.18 | 0.07 | 1.70 | 4.105 | 4.295 | 4.105 | 8916 |
| 1733247000 | 4.11 | 0.01 | 0.24 | 4.095 | 4.22 | 4.0599999 | 14695 |
| 1733160600 | 4.1 | 0.09 | 2.37 | 4.005 | 4.11 | 3.965 | 17385 |
| 1732901400 | 4.005 | 0.01 | 0.38 | 3.99 | 4.0599999 | 3.99 | 7624 |
| 1732815000 | 3.99 | 0.19 | 5.00 | 3.805 | 4.1849999 | 3.805 | 46995 |
| 1732728600 | 3.8 | 0.1 | 2.70 | 3.7 | 3.97 | 3.58 | 23585 |
| 1732642200 | 3.7 | -0.08 | -2.12 | 3.76 | 3.78 | 3.69 | 16596 |
| 1732555800 | 3.78 | -0.06 | -1.43 | 3.83 | 3.83 | 3.765 | 3190 |
| 1732296600 | 3.835 | -0.02 | -0.39 | 3.85 | 3.88 | 3.82 | 3758 |
| 1732210200 | 3.85 | -0.09 | -2.28 | 3.94 | 3.94 | 3.85 | 3576 |
| 1732123800 | 3.94 | -0.03 | -0.63 | 3.965 | 3.97 | 3.91 | 1599 |
| 1732037400 | 3.965 | 0.02 | 0.63 | 3.93 | 4 | 3.92 | 5429 |
| 1731951000 | 3.94 | -0.09 | -2.23 | 4.0199999 | 4.09 | 3.94 | 9410 |
| 1731691800 | 4.03 | 0.14 | 3.60 | 3.9 | 4.1 | 3.9 | 8956 |
| 1731605400 | 3.89 | -0.07 | -1.77 | 3.915 | 4.0199999 | 3.87 | 10133 |
| 1731519000 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1731432600 | 3.96 | 0.08 | 1.93 | 3.87 | 4.015 | 3.83 | 14720 |
| 1731346200 | 3.885 | -0.13 | -3.24 | 4 | 4.05 | 3.87 | 12812 |
| 1731087000 | 4.015 | -0.01 | -0.12 | 4.0199999 | 4.03 | 4.005 | 1337 |
| 1731000600 | 4.0199999 | 0.07 | 1.77 | 3.945 | 4.0199999 | 3.945 | 2703 |
| 1730914200 | 3.95 | -0.04 | -1.00 | 3.99 | 4.09 | 3.95 | 7292 |
| 1730827800 | 3.99 | -0.02 | -0.50 | 4.01 | 4.015 | 3.99 | 1118 |
| 1730741400 | 4.01 | -0.06 | -1.47 | 4.07 | 4.085 | 3.955 | 9638 |
| 1730482200 | 4.07 | -0.02 | -0.37 | 4.085 | 4.09 | 4.07 | 1433 |
| 1730395800 | 4.085 | 0 | 0.12 | 4.08 | 4.1 | 4.08 | 1018 |
| 1730309400 | 4.08 | -0.08 | -1.81 | 4.1 | 4.11 | 4.08 | 4080 |
| 1730223000 | 4.155 | 0 | 0.12 | 4.2 | 4.2 | 4.155 | 1466 |
| 1730136600 | 4.15 | 0.03 | 0.61 | 4.12 | 4.15 | 4.11 | 3242 |
| 1729873800 | 4.125 | -0.04 | -0.96 | 4.165 | 4.205 | 4.105 | 3838 |
| 1729787400 | 4.165 | -0.02 | -0.36 | 4.1849999 | 4.1849999 | 4.135 | 1704 |
| 1729701000 | 4.18 | 0 | 0.00 | 4.23 | 4.23 | 4.18 | 1257 |
| 1729614600 | 4.18 | -0.03 | -0.59 | 4.19 | 4.21 | 4.18 | 1788 |
| 1729528200 | 4.205 | -0.02 | -0.47 | 4.22 | 4.25 | 4.1849999 | 2627 |
| 1729269000 | 4.225 | 0.01 | 0.36 | 4.21 | 4.23 | 4.175 | 2346 |
| 1729182600 | 4.21 | 0.01 | 0.24 | 4.2 | 4.29 | 4.18 | 4636 |
| 1729096200 | 4.2 | 0.06 | 1.45 | 4.135 | 4.23 | 4.1 | 10825 |
| 1729009800 | 4.14 | 0.04 | 0.98 | 4.1 | 4.18 | 4.1 | 2513 |
| 1728923400 | 4.1 | -0.05 | -1.20 | 4.15 | 4.195 | 4.1 | 2989 |
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
