Premium
Xtr P Gold Etc (XGLD)
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 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 314.165 | -5.03 | -1.57 | 316.69 | 316.77 | 314.165 | 1954 |
| 1745512200 | 319.19 | 4.46 | 1.42 | 320.25 | 320.89 | 317.62 | 879 |
| 1745425800 | 314.73 | -12.96 | -3.95 | 317.20999 | 320.35 | 313.38 | 2745 |
| 1745339400 | 327.69 | 11.07 | 3.50 | 332.98 | 333.33999 | 327.69 | 1979 |
| 1744907400 | 316.62 | -1.69 | -0.53 | 319.04 | 319.6 | 316.36 | 1555 |
| 1744821000 | 318.305 | 8.88 | 2.87 | 316.39 | 318.305 | 316.39 | 464 |
| 1744734600 | 309.42 | 1.56 | 0.51 | 309.89999 | 310.24 | 309.42 | 1349 |
| 1744648200 | 307.86 | -3.27 | -1.05 | 310.25 | 310.25 | 307 | 8921 |
| 1744389000 | 311.125 | 6.6 | 2.17 | 307 | 311.125 | 307 | 1174 |
| 1744302600 | 304.52499 | 8.23 | 2.78 | 299.77 | 304.52499 | 299.77 | 1468 |
| 1744216200 | 296.295 | 7.43 | 2.57 | 291.91 | 296.32 | 291.63 | 21934 |
| 1744129800 | 288.87 | 2.07 | 0.72 | 289.33 | 289.56 | 288.52999 | 3279 |
| 1744043400 | 286.805 | -3.8 | -1.31 | 290.82 | 291.43 | 286.805 | 13221 |
| 1743784200 | 290.605 | -7.72 | -2.59 | 297.2 | 301.38 | 286.41 | 1687 |
| 1743697800 | 298.32 | -1.82 | -0.60 | 300.3 | 300.70999 | 294.54 | 8619 |
| 1743611400 | 300.135 | -0.16 | -0.05 | 299.48 | 300.95999 | 299.48 | 2876 |
| 1743525000 | 300.29 | 0.53 | 0.18 | 301.02 | 301.02 | 300.05 | 19772 |
| 1743438600 | 299.76 | 3.77 | 1.28 | 299.64 | 300.3 | 298.67 | 1711 |
| 1743183000 | 295.985 | 2.75 | 0.94 | 295.47 | 296.27 | 294.77999 | 930 |
| 1743096600 | 293.235 | 3.22 | 1.11 | 291.33 | 293.64 | 291.33 | 1026 |
| 1743010200 | 290.015 | -0.37 | -0.13 | 290.98 | 290.98 | 290.015 | 193 |
| 1742923800 | 290.38 | 1.12 | 0.39 | 289.14 | 290.95 | 289.14 | 625 |
| 1742837400 | 289.26 | -0.33 | -0.11 | 290.22 | 290.45 | 289.20999 | 15 |
| 1742578200 | 289.58999 | -2.31 | -0.79 | 291.08 | 291.08 | 289.14999 | 410 |
| 1742491800 | 291.89999 | 0.23 | 0.08 | 292.36 | 292.36 | 291.45 | 216 |
| 1742405400 | 291.67 | 0.1 | 0.03 | 291.6 | 291.67 | 291 | 943 |
| 1742319000 | 291.57 | 3.71 | 1.29 | 289.89999 | 291.61 | 289.89999 | 329 |
| 1742232600 | 287.86 | 0.97 | 0.34 | 287 | 288 | 287 | 912 |
| 1741973400 | 286.895 | 0.69 | 0.24 | 286.97 | 287.86 | 286.70999 | 2326 |
| 1741887000 | 286.2 | 3.97 | 1.41 | 281.93 | 286.27 | 281.93 | 1145 |
| 1741800600 | 282.23 | 2.06 | 0.74 | 280.04 | 282.23 | 279.57 | 650 |
| 1741714200 | 280.17 | 1.25 | 0.45 | 279.67 | 280.48 | 279.57 | 859 |
| 1741627800 | 278.92 | -1.34 | -0.48 | 279.51 | 279.51 | 278.52999 | 482 |
| 1741368600 | 280.26 | 0.01 | 0.01 | 280.45999 | 281.35 | 279.58999 | 2349 |
| 1741282200 | 280.245 | -1.09 | -0.39 | 279 | 280.245 | 278.89999 | 1165 |
| 1741195800 | 281.33999 | 1.94 | 0.70 | 280.11 | 281.44 | 279 | 587 |
| 1741109400 | 279.395 | 1.88 | 0.68 | 279.97 | 281.07 | 278.73 | 1087 |
| 1741023000 | 277.515 | 3.91 | 1.43 | 275.75 | 277.515 | 275.75 | 1437 |
| 1740763800 | 273.605 | -2.48 | -0.90 | 275.01 | 275.01 | 273.605 | 266 |
| 1740677400 | 276.08 | -3.54 | -1.27 | 276.88 | 277.77999 | 275.83999 | 952 |
| 1740591000 | 279.62 | 1.53 | 0.55 | 280.1 | 280.1 | 278.2 | 1034 |
| 1740504600 | 278.08999 | -4.57 | -1.62 | 281.63 | 282.66 | 278.08999 | 87 |
| 1740418200 | 282.66 | 0.76 | 0.27 | 282.69 | 283.49 | 282.66 | 1750 |
| 1740159000 | 281.90499 | -0.84 | -0.30 | 281.70999 | 281.90499 | 281.7 | 452 |
| 1740072600 | 282.745 | 1.52 | 0.54 | 283.32 | 283.32 | 281.22 | 279 |
| 1739986200 | 281.22 | -0.1 | -0.03 | 281.8 | 282.39 | 281.22 | 620 |
| 1739899800 | 281.315 | 2.86 | 1.03 | 279.51 | 281.315 | 279.51 | 744 |
| 1739813400 | 278.45999 | 0.42 | 0.15 | 278.99 | 278.99 | 278.45999 | 221 |
| 1739554200 | 278.035 | -2.37 | -0.85 | 281.5 | 282.29 | 278.035 | 1596 |
| 1739467800 | 280.40499 | 2.37 | 0.85 | 279.89 | 280.5 | 279.87 | 339 |
| 1739381400 | 278.035 | -1.28 | -0.46 | 278.08999 | 278.08999 | 275.39999 | 1699 |
| 1739295000 | 279.315 | 0.09 | 0.03 | 279.63 | 279.63 | 279.02999 | 318 |
| 1739208600 | 279.225 | 3.5 | 1.27 | 278.20999 | 279.39999 | 278.12 | 906 |
| 1738949400 | 275.725 | 1.88 | 0.68 | 275.06 | 277.33999 | 275.06 | 454 |
| 1738863000 | 273.85 | -2.08 | -0.75 | 274.52 | 275.67 | 273.5 | 15440 |
| 1738776600 | 275.93 | 2.91 | 1.07 | 275.31 | 276.22 | 275.31 | 2334 |
| 1738690200 | 273.02 | 1.9 | 0.70 | 270.86 | 273.02 | 270.24 | 4389 |
| 1738603800 | 271.12 | 1.44 | 0.53 | 267.88 | 271.12 | 267.88 | 641 |
| 1738344600 | 269.68 | 1.46 | 0.54 | 268.82 | 269.98 | 268.31 | 1168 |
| 1738258200 | 268.22 | 3.72 | 1.40 | 266.20999 | 268.22 | 266.20999 | 1560 |
| 1738171800 | 264.505 | -0.45 | -0.17 | 265.3 | 265.5 | 264.505 | 204 |
| 1738085400 | 264.955 | 1.56 | 0.59 | 263.3 | 264.955 | 263.3 | 141 |
| 1737999000 | 263.395 | -3.33 | -1.25 | 264.38 | 266.22 | 263.36 | 304 |
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
