Premium
Xworld 1d (XDWP)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 79.83 | -0.3 | -0.37 | 80.49 | 83.315 | 79.58 | 4351 |
| 1735061400 | 80.13 | 0.49 | 0.62 | 80.43 | 80.43 | 79.905 | 5 |
| 1734975000 | 79.635 | 0.12 | 0.15 | 79.635 | 79.635 | 79.635 | 0 |
| 1734715800 | 79.515 | 0.2 | 0.25 | 78.61 | 82.37 | 74.73 | 7284 |
| 1734629400 | 79.32 | -1.14 | -1.41 | 79.04 | 79.46 | 78.925 | 2473 |
| 1734543000 | 80.455 | 0.2 | 0.26 | 80.455 | 80.455 | 80.455 | 0 |
| 1734456600 | 80.25 | -0.5 | -0.62 | 80.43 | 81.14 | 77.47 | 3225 |
| 1734370200 | 80.75 | -0.07 | -0.09 | 80.89 | 81.2 | 80.625 | 1577 |
| 1734111000 | 80.82 | -0.02 | -0.02 | 81.15 | 81.18 | 80.75 | 2289 |
| 1734024600 | 80.84 | 0.14 | 0.17 | 80.57 | 81.58 | 80.425 | 9496 |
| 1733938200 | 80.7 | 0.34 | 0.43 | 80.3 | 81.72 | 80.3 | 2197 |
| 1733851800 | 80.355 | -0.13 | -0.16 | 80.51 | 80.635 | 80.315 | 4311 |
| 1733765400 | 80.48 | -0.48 | -0.59 | 80.86 | 81.76 | 79.805 | 6673 |
| 1733506200 | 80.96 | 0.07 | 0.09 | 80.65 | 81.715 | 79.705 | 3651 |
| 1733419800 | 80.89 | 0 | 0.01 | 80.79 | 80.93 | 80.775 | 4314 |
| 1733333400 | 80.885 | 0.02 | 0.02 | 81.03 | 81.895 | 80.79 | 2757 |
| 1733247000 | 80.87 | 0.09 | 0.12 | 80.88 | 81.73 | 80.535 | 10936 |
| 1733160600 | 80.775 | 0.51 | 0.63 | 80.26 | 81.64 | 79.7 | 4663 |
| 1732901400 | 80.27 | 0.16 | 0.19 | 80.06 | 80.955 | 79.035 | 6392 |
| 1732815000 | 80.115 | 0.2 | 0.26 | 80.11 | 80.2 | 80.03 | 2407 |
| 1732728600 | 79.91 | -0.77 | -0.95 | 80.31 | 81.505 | 79.71 | 2025 |
| 1732642200 | 80.675 | 0 | 0.01 | 80.43 | 81.32 | 79.695 | 1980 |
| 1732555800 | 80.67 | 0.28 | 0.35 | 80.59 | 80.915 | 79.415 | 4095 |
| 1732296600 | 80.385 | 0.8 | 1.01 | 80.01 | 81.425 | 79.255 | 2429 |
| 1732210200 | 79.585 | 1.1 | 1.40 | 79.3 | 80.315 | 78.01 | 5556 |
| 1732123800 | 78.485 | -0.24 | -0.30 | 78.89 | 79.095 | 77.765 | 3414 |
| 1732037400 | 78.72 | -0.14 | -0.17 | 78.87 | 79.275 | 77.615 | 2003 |
| 1731951000 | 78.855 | 0.22 | 0.27 | 78.56 | 79.31 | 78.315 | 3527 |
| 1731691800 | 78.64 | -0.7 | -0.88 | 78.95 | 79.885 | 75.64 | 3881 |
| 1731605400 | 79.34 | -0.02 | -0.02 | 79.67 | 79.89 | 79.165 | 4270 |
| 1731519000 | 79.355 | -0.01 | -0.01 | 79.08 | 82.36 | 78.05 | 3229 |
| 1731432600 | 79.36 | 0.2 | 0.26 | 79.36 | 82.565 | 78.93 | 16531 |
| 1731346200 | 79.155 | 0.54 | 0.69 | 79.33 | 79.345 | 75.78 | 2308 |
| 1731087000 | 78.615 | 0.47 | 0.60 | 78.37 | 79.25 | 78.195 | 3347 |
| 1731000600 | 78.145 | 0.33 | 0.42 | 78.07 | 79.055 | 77.065 | 6742 |
| 1730914200 | 77.815 | 1.8 | 2.36 | 78.36 | 79.115 | 77.18 | 993 |
| 1730827800 | 76.02 | 0.13 | 0.16 | 75.68 | 76.765 | 75.45 | 196 |
| 1730741400 | 75.895 | -0.2 | -0.26 | 75.86 | 76.7 | 75.54 | 4099 |
| 1730482200 | 76.095 | -0.05 | -0.07 | 75.96 | 76.84 | 74.93 | 2697 |
| 1730395800 | 76.145 | -0.54 | -0.70 | 76.05 | 77.015 | 74.965 | 3775 |
| 1730309400 | 76.68 | 0.01 | 0.01 | 76.68 | 77.28 | 75.64 | 221 |
| 1730223000 | 76.675 | -0.22 | -0.28 | 76.9 | 77.27 | 75.895 | 2707 |
| 1730136600 | 76.89 | -0.01 | -0.01 | 76.84 | 76.93 | 76.74 | 6254 |
| 1729873800 | 76.895 | 0.26 | 0.34 | 76.79 | 77.7 | 76.545 | 3383 |
| 1729787400 | 76.635 | -0.07 | -0.09 | 76.84 | 77.775 | 76.415 | 4688 |
| 1729701000 | 76.705 | -0.28 | -0.36 | 76.85 | 77.875 | 75.96 | 2936 |
| 1729614600 | 76.98 | 0.06 | 0.08 | 76.9 | 77.125 | 76.705 | 2 |
| 1729528200 | 76.915 | -0.22 | -0.28 | 76.95 | 77.225 | 76.28 | 3513 |
| 1729269000 | 77.13 | -0.16 | -0.20 | 77.13 | 77.13 | 77.13 | 0 |
| 1729182600 | 77.285 | 0.36 | 0.47 | 77.285 | 77.285 | 77.285 | 0 |
| 1729096200 | 76.92 | 0.34 | 0.44 | 76.95 | 76.95 | 76.32 | 2382 |
| 1729009800 | 76.58 | -0.47 | -0.60 | 76.93 | 77.555 | 75.55 | 107 |
| 1728923400 | 77.045 | 0.53 | 0.70 | 76.7 | 77.115 | 76.475 | 4189 |
| 1728664200 | 76.51 | 0.27 | 0.35 | 76.14 | 77.085 | 75.97 | 4544 |
| 1728577800 | 76.24 | 0.23 | 0.30 | 76.24 | 77.28 | 74.59 | 6184 |
| 1728491400 | 76.01 | 0.4 | 0.52 | 75.61 | 76.645 | 75.515 | 819 |
| 1728405000 | 75.615 | -0.1 | -0.13 | 75.38 | 75.63 | 75.225 | 689 |
| 1728318600 | 75.715 | 0.38 | 0.50 | 75.715 | 75.715 | 75.715 | 38 |
| 1728059400 | 75.335 | 0.28 | 0.37 | 75.02 | 76.305 | 74.25 | 7490 |
| 1727973000 | 75.055 | 0.42 | 0.56 | 75.25 | 76.13 | 74.065 | 586 |
| 1727886600 | 74.635 | 0.28 | 0.38 | 74.635 | 74.635 | 74.635 | 0 |
| 1727800200 | 74.355 | 0.17 | 0.23 | 74.87 | 75.395 | 71.14 | 1127 |
| 1727713800 | 74.185 | -0.36 | -0.48 | 74.1 | 75.19 | 73.35 | 1738 |
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
