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 | 0.45 | 1.44694533762 | 31.1 | 31.75 | 30.6 | 51001 | 31.20577518 | DE |
| 4 | 2.6 | 8.98100172712 | 28.95 | 31.75 | 28.45 | 59750 | 30.28630384 | DE |
| 12 | 4.15 | 15.1459854015 | 27.4 | 31.75 | 25.3 | 71972 | 28.69899594 | DE |
| 26 | 2.95 | 10.3146853147 | 28.6 | 31.75 | 25.3 | 64176 | 28.57776026 | DE |
| 52 | 2.05 | 6.94915254237 | 29.5 | 36.35 | 25.3 | 52231 | 29.98509303 | DE |
| 156 | -10.65 | -25.2369668246 | 42.2 | 45.55 | 24.35 | 50297 | 29.85079336 | DE |
| 260 | -14.95 | -32.1505376344 | 46.5 | 57.5 | 24.35 | 41498 | 34.4587385 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750264200 | 31.75 | 0.6 | 1.93 | 31.05 | 31.75 | 30.9 | 46622 |
| 1750177800 | 31.15 | 0.1 | 0.32 | 30.8 | 31.15 | 30.65 | 54654 |
| 1750091400 | 31.05 | 0 | 0.00 | 30.75 | 31.15 | 30.6 | 62720 |
| 1749832200 | 31.05 | -0.05 | -0.16 | 31.05 | 31.75 | 30.95 | 58556 |
| 1749745800 | 31.1 | -0.1 | -0.32 | 31.1 | 31.1 | 30.7 | 32453 |
| 1749659400 | 31.2 | -0.3 | -0.95 | 31.3 | 31.35 | 31 | 59530 |
| 1749573000 | 31.5 | 0.45 | 1.45 | 31.05 | 31.5 | 30.95 | 42516 |
| 1749486600 | 31.05 | 0.4 | 1.31 | 30.65 | 31.05 | 30.65 | 28749 |
| 1749227400 | 30.65 | -0.25 | -0.81 | 31.05 | 31.35 | 30.55 | 76762 |
| 1749141000 | 30.9 | 0.7 | 2.32 | 30.1 | 31.2 | 30.1 | 99444 |
| 1749054600 | 30.2 | 0.25 | 0.83 | 29.95 | 30.35 | 29.9 | 36582 |
| 1748968200 | 29.95 | 0.15 | 0.50 | 30 | 30.35 | 29.95 | 53963 |
| 1748881800 | 29.8 | 0 | 0.00 | 29.8 | 29.95 | 29.5 | 50252 |
| 1748622600 | 29.8 | -0.3 | -1.00 | 30.15 | 30.55 | 29.8 | 115016 |
| 1748536200 | 30.1 | 0.35 | 1.18 | 29.95 | 30.25 | 29.7 | 67297 |
| 1748449800 | 29.75 | 0.25 | 0.85 | 29.45 | 29.9 | 29.45 | 51610 |
| 1748363400 | 29.5 | 0.35 | 1.20 | 29.25 | 29.6 | 29.2 | 37760 |
| 1748277000 | 29.15 | 0.1 | 0.34 | 29 | 29.4 | 29 | 61780 |
| 1748017800 | 29.05 | 0.25 | 0.87 | 28.9 | 29.15 | 28.65 | 105374 |
| 1747931400 | 28.8 | -0.25 | -0.86 | 28.95 | 29 | 28.45 | 53359 |
| 1747845000 | 29.05 | -0.45 | -1.53 | 29.3 | 29.4 | 28.8 | 38804 |
| 1747758600 | 29.5 | 0.25 | 0.85 | 29.35 | 29.6 | 29.2 | 34322 |
| 1747672200 | 29.25 | -0.1 | -0.34 | 29.35 | 29.35 | 29 | 62486 |
| 1747413000 | 29.35 | 0.65 | 2.26 | 28.85 | 29.35 | 28.6 | 60241 |
| 1747326600 | 28.7 | 0.6 | 2.14 | 28.75 | 28.75 | 28.15 | 86588 |
| 1747240200 | 28.1 | -0.15 | -0.53 | 28.5 | 28.7 | 27.95 | 69358 |
| 1747153800 | 28.25 | -0.3 | -1.05 | 28.35 | 28.55 | 28.2 | 71193 |
| 1747067400 | 28.55 | -0.4 | -1.38 | 28.95 | 28.95 | 28.05 | 68032 |
| 1746808200 | 28.95 | 0.15 | 0.52 | 28.85 | 29 | 28.7 | 36734 |
| 1746721800 | 28.8 | -0.3 | -1.03 | 29.1 | 29.25 | 28.8 | 73782 |
| 1746635400 | 29.1 | -0.35 | -1.19 | 29.3 | 29.45 | 28.9 | 98697 |
| 1746549000 | 29.45 | -0.05 | -0.17 | 29.55 | 29.6 | 29.25 | 42704 |
| 1746462600 | 29.5 | 0.6 | 2.08 | 29.15 | 29.6 | 29.15 | 49198 |
| 1746203400 | 28.9 | 0.35 | 1.23 | 28.65 | 29.1 | 28.6 | 80489 |
| 1746030600 | 28.55 | 0.45 | 1.60 | 28.15 | 28.6 | 27.9 | 79844 |
| 1745944200 | 28.1 | 0.85 | 3.12 | 27.45 | 28.15 | 27.4 | 38554 |
| 1745857800 | 27.25 | -0.65 | -2.33 | 28 | 28.05 | 27.15 | 87697 |
| 1745598600 | 27.9 | -0.8 | -2.79 | 28.7 | 28.9 | 27.6 | 104534 |
| 1745512200 | 28.7 | 0.1 | 0.35 | 28.65 | 29.25 | 28.5 | 68279 |
| 1745425800 | 28.6 | 0.15 | 0.53 | 29.3 | 29.4 | 28.45 | 94405 |
| 1745339400 | 28.45 | 0.1 | 0.35 | 28.5 | 28.9 | 28.4 | 88725 |
| 1744907400 | 28.35 | 0.5 | 1.80 | 27.85 | 28.4 | 27.7 | 49086 |
| 1744821000 | 27.85 | 0.3 | 1.09 | 27.55 | 28 | 27.55 | 48970 |
| 1744734600 | 27.55 | 0.95 | 3.57 | 26.9 | 27.7 | 26.9 | 68013 |
| 1744648200 | 26.6 | 0.45 | 1.72 | 26.55 | 26.95 | 26.35 | 66256 |
| 1744389000 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 0 |
| 1744302600 | 26.15 | 0.85 | 3.36 | 26.6 | 27.1 | 26.05 | 112738 |
| 1744216200 | 25.3 | -1.9 | -6.99 | 26.8 | 26.8 | 25.3 | 165818 |
| 1744129800 | 27.2 | 0.1 | 0.37 | 27.7 | 27.75 | 26.9 | 121027 |
| 1744043400 | 27.1 | -0.75 | -2.69 | 27.4 | 28.25 | 26.65 | 219023 |
| 1743784200 | 27.85 | -0.4 | -1.42 | 28.05 | 28.4 | 27.65 | 104358 |
| 1743697800 | 28.25 | 0.55 | 1.99 | 27.6 | 28.6 | 27.5 | 79827 |
| 1743611400 | 27.7 | 0.1 | 0.36 | 27.6 | 27.7 | 27.2 | 54159 |
| 1743525000 | 27.6 | 0.1 | 0.36 | 27.65 | 27.8 | 27.35 | 27668 |
| 1743438600 | 27.5 | -0.2 | -0.72 | 27.65 | 27.7 | 27 | 53300 |
| 1743183000 | 27.7 | 0.85 | 3.17 | 26.95 | 27.7 | 26.95 | 53890 |
| 1743096600 | 26.85 | -0.1 | -0.37 | 26.95 | 27.3 | 26.85 | 71159 |
| 1743010200 | 26.95 | -0.05 | -0.19 | 27.1 | 27.1 | 26.85 | 42436 |
| 1742923800 | 27 | 0.05 | 0.19 | 27.2 | 27.25 | 26.9 | 48848 |
| 1742837400 | 26.95 | -0.7 | -2.53 | 27.8 | 27.9 | 26.85 | 47793 |
| 1742578200 | 27.65 | 0.05 | 0.18 | 27.7 | 27.85 | 27.45 | 232210 |
| 1742491800 | 27.6 | 0.05 | 0.18 | 27.75 | 27.9 | 27.5 | 43146 |
| 1742405400 | 27.55 | 0.2 | 0.73 | 27.4 | 27.85 | 27.25 | 70807 |
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
