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 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 256.73 | 0.37 | 0.14 | 256.66 | 256.73 | 255.66 | 87 |
| 1736789400 | 256.365 | -1.99 | -0.77 | 258.14999 | 258.14999 | 255.73 | 2091 |
| 1736530200 | 258.355 | 1.89 | 0.74 | 257.47 | 259.2 | 257.47 | 1514 |
| 1736443800 | 256.46499 | 0.2 | 0.08 | 256.08 | 256.97 | 255.93 | 792 |
| 1736357400 | 256.265 | 1.54 | 0.60 | 254.84 | 256.265 | 254.84 | 530 |
| 1736271000 | 254.73 | 1.14 | 0.45 | 254.18 | 255.8 | 254.03 | 415 |
| 1736184600 | 253.585 | -0.26 | -0.10 | 252.28 | 254.21 | 251.41 | 207 |
| 1735925400 | 253.84 | -1.5 | -0.59 | 255.06 | 255.16 | 253.77 | 764 |
| 1735839000 | 255.335 | 3.93 | 1.56 | 253.97 | 255.335 | 253.97 | 2 |
| 1735666200 | 251.41 | 1.87 | 0.75 | 251.41 | 251.41 | 251.41 | 99 |
| 1735579800 | 249.54 | -2.16 | -0.86 | 251.56 | 251.94 | 249.54 | 39 |
| 1735320600 | 251.7 | 0.61 | 0.24 | 252.55 | 252.55 | 251.56 | 80 |
| 1735061400 | 251.085 | 0 | 0.00 | 251.085 | 251.085 | 251.085 | 0 |
| 1734975000 | 251.085 | -0.97 | -0.38 | 252.87 | 252.87 | 251.085 | 146 |
| 1734715800 | 252.05 | 2.9 | 1.16 | 250.32 | 252.82 | 250.16 | 469 |
| 1734629400 | 249.155 | -4.38 | -1.73 | 251.42 | 251.9 | 249.06 | 536 |
| 1734543000 | 253.53 | -0.07 | -0.03 | 254.57 | 254.69 | 253.34 | 932 |
| 1734456600 | 253.595 | -1.11 | -0.44 | 254.42 | 254.42 | 253.46 | 1119 |
| 1734370200 | 254.705 | -0.97 | -0.38 | 255.07 | 255.61 | 254.705 | 480 |
| 1734111000 | 255.675 | -1.82 | -0.71 | 257.58999 | 257.95 | 255.675 | 393 |
| 1734024600 | 257.495 | -3.54 | -1.36 | 260.92 | 260.92 | 257.495 | 392 |
| 1733938200 | 261.035 | 2.64 | 1.02 | 258.35 | 261.1 | 258.35 | 626 |
| 1733851800 | 258.39999 | 1.85 | 0.72 | 256.2 | 258.39999 | 256.2 | 383 |
| 1733765400 | 256.545 | 2.86 | 1.13 | 254.5 | 256.545 | 254.44 | 377 |
| 1733506200 | 253.69 | 0.15 | 0.06 | 253.73 | 253.73 | 252.5 | 351 |
| 1733419800 | 253.545 | -1.51 | -0.59 | 254.13 | 254.64 | 253.545 | 10470 |
| 1733333400 | 255.05 | 0.88 | 0.35 | 253.82 | 255.05 | 253.82 | 293 |
| 1733247000 | 254.17 | 0.1 | 0.04 | 254.12 | 254.77 | 254.12 | 218 |
| 1733160600 | 254.065 | -1.75 | -0.68 | 254.29 | 254.4 | 254.065 | 48 |
| 1732901400 | 255.815 | 1.88 | 0.74 | 255.54 | 256.16 | 255.08 | 3079 |
| 1732815000 | 253.94 | 0.04 | 0.02 | 254.35 | 254.35 | 253.94 | 145 |
| 1732728600 | 253.9 | 1.3 | 0.51 | 254.6 | 255.48 | 253.9 | 29590 |
| 1732642200 | 252.6 | -0.44 | -0.17 | 253.06 | 253.06 | 252.6 | 34 |
| 1732555800 | 253.04 | -6.79 | -2.62 | 256.52 | 257.89 | 253 | 1325 |
| 1732296600 | 259.83499 | 3.34 | 1.30 | 260.14999 | 260.23 | 259.57 | 241 |
| 1732210200 | 256.495 | 1.75 | 0.69 | 256.14999 | 256.82 | 256.14999 | 303 |
| 1732123800 | 254.745 | 2.46 | 0.98 | 251.93 | 254.745 | 251.93 | 486 |
| 1732037400 | 252.285 | 1.18 | 0.47 | 251.9 | 253.51 | 251.9 | 489 |
| 1731951000 | 251.105 | 4.37 | 1.77 | 249.45 | 251.105 | 249.4 | 535 |
| 1731691800 | 246.735 | -0.89 | -0.36 | 246.88 | 246.97 | 246.26 | 236 |
| 1731605400 | 247.62 | -1.94 | -0.78 | 245.86 | 247.62 | 244.63 | 551 |
| 1731519000 | 249.56 | -0.3 | -0.12 | 250.39 | 250.94 | 249.56 | 188 |
| 1731432600 | 249.86 | -1.58 | -0.63 | 250.12 | 250.62 | 249.46 | 884 |
| 1731346200 | 251.435 | -6.94 | -2.69 | 256.70999 | 256.75 | 251.435 | 444 |
| 1731087000 | 258.375 | -0.43 | -0.16 | 258.7 | 259.5 | 258.14 | 182 |
| 1731000600 | 258.8 | 2.28 | 0.89 | 255.98 | 258.92 | 255.98 | 735 |
| 1730914200 | 256.52 | -6.7 | -2.55 | 261.87 | 262.08 | 255.17 | 920 |
| 1730827800 | 263.22 | -0.02 | -0.01 | 263.39 | 263.95999 | 263.02999 | 389 |
| 1730741400 | 263.235 | -0.54 | -0.21 | 263.08999 | 264.12 | 263.08 | 629 |
| 1730482200 | 263.77999 | 0.1 | 0.04 | 264.47 | 265.12 | 263.73 | 2739 |
| 1730395800 | 263.675 | -4.13 | -1.54 | 266.99 | 266.99 | 263.675 | 40 |
| 1730309400 | 267.805 | 1.62 | 0.61 | 267.39 | 267.86 | 266.92 | 474 |
| 1730223000 | 266.185 | 2.38 | 0.90 | 265.02 | 266.185 | 264.91 | 616 |
| 1730136600 | 263.8 | 0.21 | 0.08 | 263.27999 | 263.8 | 263.27999 | 650 |
| 1729873800 | 263.58999 | 0.85 | 0.33 | 261.35 | 263.58999 | 261.26 | 1626 |
| 1729787400 | 262.735 | 1.92 | 0.74 | 263.13 | 263.61 | 262.08999 | 4366 |
| 1729701000 | 260.815 | -2.77 | -1.05 | 264.7 | 264.7 | 260.815 | 5022 |
| 1729614600 | 263.58 | 1.87 | 0.71 | 262.87 | 263.68 | 262.48 | 1241 |
| 1729528200 | 261.70999 | 0.38 | 0.15 | 262.75 | 262.75 | 261.70999 | 107 |
| 1729269000 | 261.325 | 2.34 | 0.91 | 260.8 | 261.325 | 260.64999 | 2 |
| 1729182600 | 258.98 | 1.77 | 0.69 | 257.25 | 258.98 | 257.25 | 1103 |
| 1729096200 | 257.20999 | 1.12 | 0.44 | 257.76 | 258.01 | 256.64 | 1145 |
| 1729009800 | 256.08999 | 1.69 | 0.66 | 254.78 | 256.08999 | 254.78 | 256 |
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
