Premium
Xmalaysia 1c (XCX3)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 940.5 | -3 | -0.32 | 942.5 | 952.5 | 896.625 | 14508 |
| 1739986200 | 943.5 | 1 | 0.11 | 938.5 | 959.375 | 898 | 308 |
| 1739899800 | 942.5 | -3.75 | -0.40 | 941.75 | 954.125 | 897.125 | 26550 |
| 1739813400 | 946.25 | -8.75 | -0.92 | 949.75 | 958.625 | 900.375 | 284 |
| 1739554200 | 955 | 5.13 | 0.54 | 955 | 955 | 955 | 521 |
| 1739467800 | 949.875 | -3.5 | -0.37 | 949.875 | 949.875 | 949.875 | 0 |
| 1739381400 | 953.375 | -0.25 | -0.03 | 948.75 | 966.375 | 903.5 | 984 |
| 1739295000 | 953.625 | -0.75 | -0.08 | 957.5 | 965.75 | 902.375 | 175 |
| 1739208600 | 954.375 | 1.25 | 0.13 | 949.25 | 967.625 | 904.125 | 13095 |
| 1738949400 | 953.125 | -0.13 | -0.01 | 951.25 | 968.75 | 903.625 | 13460 |
| 1738863000 | 953.25 | 8.75 | 0.93 | 950 | 966.75 | 901.625 | 101 |
| 1738776600 | 944.5 | -1.5 | -0.16 | 950.75 | 956.875 | 898 | 1995 |
| 1738690200 | 946 | 17.75 | 1.91 | 921.75 | 956.5 | 893.125 | 2176 |
| 1738603800 | 928.25 | -5.25 | -0.56 | 933.75 | 943 | 888.875 | 219 |
| 1738344600 | 933.5 | -15.25 | -1.61 | 933.5 | 933.5 | 933.5 | 0 |
| 1738258200 | 948.75 | 3 | 0.32 | 948.75 | 948.75 | 948.75 | 0 |
| 1738171800 | 945.75 | 4.75 | 0.50 | 945.75 | 945.75 | 945.75 | 3 |
| 1738085400 | 941 | -6 | -0.63 | 941 | 941 | 941 | 0 |
| 1737999000 | 947 | -6.75 | -0.71 | 947 | 947 | 947 | 5 |
| 1737739800 | 953.75 | 0.13 | 0.01 | 953.75 | 953.75 | 953.75 | 5 |
| 1737653400 | 953.625 | -3.75 | -0.39 | 953.625 | 953.625 | 953.625 | 707 |
| 1737567000 | 957.375 | 3.75 | 0.39 | 954.5 | 970.5 | 904.75 | 1134 |
| 1737480600 | 953.625 | 10.5 | 1.11 | 951.75 | 962.875 | 901 | 4039 |
| 1737394200 | 943.125 | -8.63 | -0.91 | 941 | 953.875 | 908.125 | 1375 |
| 1737135000 | 951.75 | 16.13 | 1.72 | 951.75 | 951.75 | 951.75 | 11 |
| 1737048600 | 935.625 | -6.5 | -0.69 | 935.625 | 935.625 | 935.625 | 16 |
| 1736962200 | 942.125 | -4.38 | -0.46 | 942.125 | 942.125 | 942.125 | 1281 |
| 1736875800 | 946.5 | -8.63 | -0.90 | 949 | 962.375 | 905.375 | 295 |
| 1736789400 | 955.125 | 0.75 | 0.08 | 955.125 | 955.125 | 955.125 | 491 |
| 1736530200 | 954.375 | 0.13 | 0.01 | 954.375 | 954.375 | 954.375 | 682 |
| 1736443800 | 954.25 | -3.88 | -0.40 | 954.25 | 954.25 | 954.25 | 0 |
| 1736357400 | 958.125 | -3.88 | -0.40 | 951.75 | 971.25 | 906.75 | 788 |
| 1736271000 | 962 | 3.13 | 0.33 | 957.5 | 974 | 920.125 | 1 |
| 1736184600 | 958.875 | -7 | -0.72 | 954.5 | 970.5 | 917.75 | 25934 |
| 1735925400 | 965.875 | -7.5 | -0.77 | 963.25 | 979.875 | 907.875 | 217 |
| 1735839000 | 973.375 | 4.88 | 0.50 | 973.375 | 973.375 | 973.375 | 440 |
| 1735666200 | 968.5 | 0 | 0.00 | 968.5 | 968.5 | 968.5 | 3 |
| 1735579800 | 968.5 | 15 | 1.57 | 959 | 971.5 | 910.125 | 181 |
| 1735320600 | 953.5 | 17.63 | 1.88 | 949.5 | 953.5 | 949.5 | 1100 |
| 1735061400 | 935.875 | 0 | 0.00 | 935.875 | 935.875 | 935.875 | 4 |
| 1734975000 | 935.875 | -2.25 | -0.24 | 935.875 | 935.875 | 935.875 | 3003 |
| 1734715800 | 938.125 | 1.75 | 0.19 | 938 | 947 | 894 | 19168 |
| 1734629400 | 936.375 | 4.88 | 0.52 | 922.75 | 942.625 | 892.875 | 1661 |
| 1734543000 | 931.5 | 3.25 | 0.35 | 929 | 941 | 892.5 | 519 |
| 1734456600 | 928.25 | -15.38 | -1.63 | 929 | 939.125 | 891 | 1385 |
| 1734370200 | 943.625 | 0 | 0.00 | 943.625 | 943.625 | 943.625 | 612 |
| 1734111000 | 943.625 | 6.5 | 0.69 | 943 | 943.75 | 943 | 2107 |
| 1734024600 | 937.125 | -0.63 | -0.07 | 937.125 | 937.125 | 937.125 | 221 |
| 1733938200 | 937.75 | -3.25 | -0.35 | 933.5 | 950.75 | 895.5 | 48 |
| 1733851800 | 941 | 2.25 | 0.24 | 941 | 941 | 941 | 27 |
| 1733765400 | 938.75 | -5.63 | -0.60 | 938.75 | 938.75 | 938.75 | 603 |
| 1733506200 | 944.375 | 0.25 | 0.03 | 942.25 | 960.5 | 901 | 289 |
| 1733419800 | 944.125 | 3.38 | 0.36 | 944.125 | 944.125 | 944.125 | 0 |
| 1733333400 | 940.75 | 4.75 | 0.51 | 940.75 | 940.75 | 940.75 | 4597 |
| 1733247000 | 936 | 3.38 | 0.36 | 928.5 | 951 | 894.875 | 70 |
| 1733160600 | 932.625 | -4.38 | -0.47 | 939 | 946.875 | 894.25 | 341 |
| 1732901400 | 937 | 3.63 | 0.39 | 937 | 937 | 937 | 0 |
| 1732815000 | 933.375 | -6.25 | -0.67 | 933.375 | 933.375 | 933.375 | 0 |
| 1732728600 | 939.625 | -4.38 | -0.46 | 939.625 | 939.625 | 939.625 | 0 |
| 1732642200 | 944 | 2.5 | 0.27 | 942 | 956.375 | 910.375 | 3638 |
| 1732555800 | 941.5 | 3.5 | 0.37 | 944 | 956.125 | 900.75 | 1547 |
| 1732296600 | 938 | 6.13 | 0.66 | 938 | 938 | 938 | 350 |
| 1732210200 | 931.875 | 4.5 | 0.49 | 921.5 | 944.75 | 891.875 | 1066 |
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
