Premium
Xior Student Housing NV (XIOR)
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 | 0.75 | 2.63157894737 | 28.5 | 29.7 | 28.4 | 78360 | 29.08697139 | DE |
| 4 | 0.05 | 0.171232876712 | 29.2 | 30.25 | 28 | 48819 | 29.02909034 | DE |
| 12 | -1.35 | -4.41176470588 | 30.6 | 31.5 | 28 | 44780 | 29.50172833 | DE |
| 26 | -2 | -6.4 | 31.25 | 36.35 | 28 | 44238 | 31.504607 | DE |
| 52 | 1.45 | 5.21582733813 | 27.8 | 36.35 | 24.35 | 44187 | 29.70569186 | DE |
| 156 | -18.75 | -39.0625 | 48 | 52.9 | 24.35 | 45108 | 31.53569693 | DE |
| 260 | -24.25 | -45.3271028037 | 53.5 | 62 | 24.35 | 38371 | 36.23885166 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 29.25 | -0.1 | -0.34 | 29.5 | 29.7 | 29.2 | 49221 |
| 1737653400 | 29.35 | 0.1 | 0.34 | 29.3 | 29.4 | 28.95 | 43149 |
| 1737567000 | 29.25 | 0.15 | 0.52 | 29.3 | 29.45 | 29.1 | 39515 |
| 1737480600 | 29.1 | 0.1 | 0.34 | 29.05 | 29.5 | 29 | 43991 |
| 1737394200 | 29 | -0.05 | -0.17 | 29.3 | 29.3 | 28.8 | 71118 |
| 1737135000 | 29.05 | -0.55 | -1.86 | 28.5 | 29.2 | 28.4 | 155183 |
| 1737048600 | 29.6 | -0.5 | -1.66 | 30.2 | 30.2 | 29.5 | 10386 |
| 1736962200 | 30.1 | 1.4 | 4.88 | 29.35 | 30.25 | 29 | 60288 |
| 1736875800 | 28.7 | 0.15 | 0.53 | 28.85 | 28.95 | 28.45 | 24543 |
| 1736789400 | 28.55 | -0.05 | -0.17 | 28.5 | 28.9 | 28.5 | 37681 |
| 1736530200 | 28.6 | -0.2 | -0.69 | 28.85 | 29.4 | 28.6 | 60233 |
| 1736443800 | 28.8 | 0.55 | 1.95 | 29.1 | 29.1 | 28.3 | 50101 |
| 1736357400 | 28.25 | -0.45 | -1.57 | 28.7 | 29.05 | 28 | 58475 |
| 1736271000 | 28.7 | -0.25 | -0.86 | 29.2 | 29.4 | 28.7 | 50831 |
| 1736184600 | 28.95 | -0.45 | -1.53 | 29.45 | 29.7 | 28.95 | 53575 |
| 1735925400 | 29.4 | 0.1 | 0.34 | 29.4 | 29.75 | 29.1 | 49784 |
| 1735839000 | 29.3 | -0.35 | -1.18 | 29.9 | 29.9 | 29.3 | 38819 |
| 1735666200 | 29.65 | 0.45 | 1.54 | 29.1 | 29.65 | 29.1 | 16125 |
| 1735579800 | 29.2 | 0.2 | 0.69 | 28.95 | 29.3 | 28.95 | 19652 |
| 1735320600 | 29 | 0 | 0.00 | 29.2 | 29.25 | 28.9 | 34801 |
| 1735061400 | 29 | 0.15 | 0.52 | 28.9 | 29.2 | 28.85 | 11050 |
| 1734975000 | 28.85 | 0.25 | 0.87 | 28.7 | 29.05 | 28.65 | 39699 |
| 1734715800 | 28.6 | 0.3 | 1.06 | 28.1 | 28.8 | 28.1 | 114068 |
| 1734629400 | 28.3 | -0.9 | -3.08 | 28.6 | 29.15 | 28.25 | 91962 |
| 1734543000 | 29.2 | -0.05 | -0.17 | 29.2 | 29.7 | 29.1 | 46943 |
| 1734456600 | 29.25 | -0.2 | -0.68 | 29.5 | 29.75 | 29 | 71396 |
| 1734370200 | 29.45 | -0.15 | -0.51 | 29.6 | 29.8 | 29.3 | 72975 |
| 1734111000 | 29.6 | -0.4 | -1.33 | 29.95 | 30.1 | 29.5 | 23756 |
| 1734024600 | 30 | 0.5 | 1.69 | 29.4 | 30.15 | 29.25 | 73353 |
| 1733938200 | 29.5 | 0.05 | 0.17 | 29.35 | 29.55 | 29.05 | 81118 |
| 1733851800 | 29.45 | 0.15 | 0.51 | 28.95 | 29.7 | 28.9 | 41828 |
| 1733765400 | 29.3 | -0.95 | -3.14 | 30.25 | 30.25 | 29.25 | 42818 |
| 1733506200 | 30.25 | -0.3 | -0.98 | 30.65 | 30.8 | 30 | 41572 |
| 1733419800 | 30.55 | -0.7 | -2.24 | 31.15 | 31.5 | 30.55 | 30507 |
| 1733333400 | 31.25 | 0.55 | 1.79 | 30.7 | 31.45 | 30.7 | 55144 |
| 1733247000 | 30.7 | 0.25 | 0.82 | 30.55 | 30.8 | 30.4 | 27919 |
| 1733160600 | 30.45 | -0.3 | -0.98 | 30.5 | 30.75 | 30.15 | 39780 |
| 1732901400 | 30.75 | 0.25 | 0.82 | 30.5 | 30.75 | 30.35 | 33300 |
| 1732815000 | 30.5 | 0.05 | 0.16 | 30.65 | 30.75 | 30.2 | 22268 |
| 1732728600 | 30.45 | -0.05 | -0.16 | 30.35 | 30.6 | 30.05 | 23975 |
| 1732642200 | 30.5 | -0.35 | -1.13 | 30.75 | 30.75 | 30.1 | 32689 |
| 1732555800 | 30.85 | 0.25 | 0.82 | 31.05 | 31.1 | 30.35 | 73513 |
| 1732296600 | 30.6 | 0.85 | 2.86 | 29.7 | 30.8 | 29.7 | 39085 |
| 1732210200 | 29.75 | -0.15 | -0.50 | 29.8 | 30.05 | 29.7 | 17642 |
| 1732123800 | 29.9 | -0.3 | -0.99 | 30.2 | 30.55 | 29.7 | 29413 |
| 1732037400 | 30.2 | 0.6 | 2.03 | 30 | 30.3 | 29.55 | 40025 |
| 1731951000 | 29.6 | -0.65 | -2.15 | 30 | 30.15 | 29.55 | 17602 |
| 1731691800 | 30.25 | 0.25 | 0.83 | 29.8 | 30.5 | 29.8 | 18568 |
| 1731605400 | 30 | 0.3 | 1.01 | 29.25 | 30.1 | 29.2 | 22229 |
| 1731519000 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1731432600 | 29.7 | -0.4 | -1.33 | 30 | 30 | 29.55 | 37509 |
| 1731346200 | 30.1 | 0.1 | 0.33 | 30.3 | 30.4 | 30 | 16002 |
| 1731087000 | 30 | 0.45 | 1.52 | 29.55 | 30.05 | 29.55 | 33177 |
| 1731000600 | 29.55 | 0.25 | 0.85 | 29.5 | 29.85 | 29.5 | 31589 |
| 1730914200 | 29.3 | -1.1 | -3.62 | 30.55 | 30.75 | 29.25 | 58788 |
| 1730827800 | 30.4 | 0.2 | 0.66 | 30.1 | 30.5 | 30.1 | 38759 |
| 1730741400 | 30.2 | -0.5 | -1.63 | 30.9 | 31.2 | 30.2 | 63623 |
| 1730482200 | 30.7 | 0 | 0.00 | 30.6 | 30.95 | 30.6 | 25959 |
| 1730395800 | 30.7 | -0.4 | -1.29 | 31 | 31.1 | 30.65 | 44811 |
| 1730309400 | 31.1 | -0.4 | -1.27 | 31.4 | 32.049999 | 31.1 | 42133 |
| 1730223000 | 31.5 | -0.5 | -1.56 | 32.049999 | 32.049999 | 31.15 | 29955 |
| 1730136600 | 32 | 0.05 | 0.16 | 32.2 | 32.35 | 31.85 | 24374 |
| 1729873800 | 31.95 | -0.3 | -0.93 | 32.549999 | 32.65 | 31.9 | 32120 |
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
