Premium
Xilam Animation (XIL)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 2.04638472033 | 3.665 | 3.795 | 3.56 | 7153 | 3.71045756 | DE |
| 4 | -0.06 | -1.57894736842 | 3.8 | 4 | 3.4 | 9463 | 3.71639766 | DE |
| 12 | -0.22 | -5.55555555556 | 3.96 | 4.295 | 3.4 | 12205 | 3.82352156 | DE |
| 26 | -0.115 | -2.9831387808 | 3.855 | 4.98 | 3.265 | 8527 | 3.9473377 | DE |
| 52 | -1.2 | -24.2914979757 | 4.94 | 5.43 | 3.265 | 8236 | 4.20040791 | DE |
| 156 | -34.66 | -90.2604166667 | 38.4 | 44.8 | 3.265 | 7136 | 9.60328233 | DE |
| 260 | -45.06 | -92.3360655738 | 48.8 | 52.2 | 3.265 | 6669 | 20.71274152 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.14 | -3.65 | 3.55 | 3.565 | 3.51 | 1796 |
| 1737567000 | 3.695 | 0 | 0.00 | 3.695 | 3.695 | 3.695 | 0 |
| 1737480600 | 3.695 | -0.09 | -2.25 | 3.76 | 3.76 | 3.695 | 7412 |
| 1737394200 | 3.78 | 0.06 | 1.61 | 3.72 | 3.815 | 3.72 | 4352 |
| 1737135000 | 3.72 | -0.15 | -3.88 | 3.86 | 3.86 | 3.72 | 17169 |
| 1737048600 | 3.87 | -0.03 | -0.77 | 3.89 | 3.89 | 3.83 | 4519 |
| 1736962200 | 3.9 | 0.13 | 3.45 | 3.815 | 3.9 | 3.8 | 15311 |
| 1736875800 | 3.77 | 0 | 0.00 | 3.775 | 3.78 | 3.76 | 1289 |
| 1736789400 | 3.77 | -0.07 | -1.82 | 3.82 | 3.82 | 3.645 | 17581 |
| 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 | -0.02 | -0.51 | 3.915 | 4.0199999 | 3.87 | 10133 |
| 1731519000 | 3.91 | -0.05 | -1.26 | 3.96 | 4.05 | 3.91 | 7801 |
| 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 |
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
