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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 266.725 | 2.38 | 0.90 | 266.7 | 267.8 | 266.56 | 642 |
| 1737653400 | 264.345 | -0.69 | -0.26 | 264.57 | 264.75 | 264.11 | 126 |
| 1737567000 | 265.035 | 1.63 | 0.62 | 264.81 | 265.38 | 264.81 | 174 |
| 1737480600 | 263.40499 | 3.22 | 1.24 | 261.89 | 263.40499 | 261.61 | 563 |
| 1737394200 | 260.185 | -0.72 | -0.28 | 259.92 | 260.5 | 259.92 | 679 |
| 1737135000 | 260.90499 | -0.35 | -0.13 | 260.6 | 260.90499 | 259.79 | 82 |
| 1737048600 | 261.255 | 3.33 | 1.29 | 260.31 | 261.31 | 260.01 | 341 |
| 1736962200 | 257.92 | 1.19 | 0.46 | 257.63 | 258.3 | 257.63 | 1062 |
| 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 |
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
