Premium
3x Oil & Gas (XLE3)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 10.6515 | -0.55 | -4.87 | 10.6515 | 10.6515 | 10.6515 | 36 |
| 1732901400 | 11.1965 | -0.06 | -0.49 | 11.1965 | 11.1965 | 11.1965 | 1 |
| 1732815000 | 11.2515 | -0.08 | -0.68 | 11.2515 | 11.2515 | 11.2515 | 0 |
| 1732728600 | 11.328 | 0.23 | 2.04 | 11.328 | 11.328 | 11.328 | 0 |
| 1732642200 | 11.101 | -0.3 | -2.60 | 11.289 | 12.25 | 10.235 | 310 |
| 1732555800 | 11.3975 | -0.64 | -5.28 | 11.3975 | 11.3975 | 11.3975 | 48 |
| 1732296600 | 12.0325 | -0.03 | -0.29 | 11.837 | 12.93 | 10.1685 | 46 |
| 1732210200 | 12.067 | 0.74 | 6.57 | 11.8 | 12.7645 | 10.391 | 793 |
| 1732123800 | 11.323 | 0.02 | 0.14 | 11.252 | 12.404 | 9.994 | 194 |
| 1732037400 | 11.307 | -0.05 | -0.42 | 11.443 | 12.479 | 10.0215 | 267 |
| 1731951000 | 11.355 | 0.23 | 2.06 | 11.363 | 11.383 | 11.2335 | 186 |
| 1731691800 | 11.126 | 0.04 | 0.40 | 11.126 | 11.126 | 11.126 | 36 |
| 1731605400 | 11.0815 | 0.23 | 2.17 | 11 | 12.2495 | 9.8695 | 9 |
| 1731519000 | 10.8465 | -0.03 | -0.24 | 10.8465 | 10.8465 | 10.8465 | 80 |
| 1731432600 | 10.873 | 0.1 | 0.98 | 11 | 11 | 9.75 | 74 |
| 1731346200 | 10.768 | 0.13 | 1.19 | 10.731 | 10.996 | 9.749 | 523 |
| 1731087000 | 10.6415 | 0.19 | 1.82 | 10.474 | 10.7585 | 9.7335 | 620 |
| 1731000600 | 10.451 | -0.18 | -1.70 | 10.451 | 10.451 | 10.451 | 2 |
| 1730914200 | 10.6315 | 0.98 | 10.19 | 10.516 | 11.386 | 9.3985 | 3184 |
| 1730827800 | 9.6485 | 0.28 | 2.93 | 9.6485 | 9.6485 | 9.6485 | 0 |
| 1730741400 | 9.3735 | 0.18 | 1.94 | 9.3735 | 9.3735 | 9.3735 | 40 |
| 1730482200 | 9.1954999 | 0.07 | 0.72 | 9.621 | 10.3105 | 9.18 | 1 |
| 1730395800 | 9.13 | 0.05 | 0.53 | 9.13 | 9.13 | 9.13 | 20 |
| 1730309400 | 9.082 | 0.07 | 0.82 | 9.082 | 9.082 | 9.082 | 20 |
| 1730223000 | 9.0079999 | -0.32 | -3.44 | 9.3059999 | 9.3345 | 8.9995 | 110 |
| 1730136600 | 9.329 | -0.41 | -4.21 | 8.99 | 9.406 | 8.85 | 390 |
| 1729873800 | 9.7395 | 0.21 | 2.18 | 9.53 | 10.5815 | 9.1585 | 3781 |
| 1729787400 | 9.532 | 0.01 | 0.14 | 9.532 | 9.532 | 9.532 | 15 |
| 1729701000 | 9.5185 | -0.3 | -3.01 | 9.5185 | 9.5185 | 9.5185 | 14 |
| 1729614600 | 9.814 | 0.09 | 0.94 | 9.554 | 10.629 | 9.115 | 437 |
| 1729528200 | 9.723 | 0.12 | 1.21 | 9.723 | 9.723 | 9.723 | 56 |
| 1729269000 | 9.607 | -0.14 | -1.45 | 9.569 | 9.625 | 9.569 | 81 |
| 1729182600 | 9.748 | 0 | 0.04 | 9.599 | 10.627 | 9.3345 | 890 |
| 1729096200 | 9.744 | -0.15 | -1.55 | 9.611 | 10.663 | 9.298 | 2489 |
| 1729009800 | 9.897 | -0.71 | -6.70 | 10.128 | 10.9565 | 9.1355 | 592 |
| 1728923400 | 10.608 | -0.05 | -0.47 | 10.608 | 10.608 | 10.608 | 30 |
| 1728664200 | 10.6585 | 0.23 | 2.16 | 10.598 | 10.7335 | 10.5025 | 196 |
| 1728577800 | 10.4335 | 0.22 | 2.11 | 10.4335 | 10.4335 | 10.4335 | 40 |
| 1728491400 | 10.218 | 0.16 | 1.61 | 9.9949999 | 10.885 | 9.321 | 169 |
| 1728405000 | 10.056 | -1.02 | -9.21 | 10.799 | 11.6375 | 9.5425 | 656 |
| 1728318600 | 11.0765 | 0.35 | 3.28 | 11.111 | 11.9845 | 9.957 | 230 |
| 1728059400 | 10.725 | 0.43 | 4.21 | 10.409 | 11.6775 | 9.595 | 1266 |
| 1727973000 | 10.292 | 0.45 | 4.54 | 10.292 | 10.292 | 10.292 | 198 |
| 1727886600 | 9.8455 | 0.14 | 1.39 | 9.953 | 10.9845 | 9.4495 | 8915 |
| 1727800200 | 9.7105 | 0.74 | 8.29 | 8.918 | 9.731 | 8.7914999 | 163 |
| 1727713800 | 8.967 | 0.11 | 1.29 | 9.1199999 | 9.6725 | 8.7449999 | 86 |
| 1727454600 | 8.853 | 0.28 | 3.30 | 8.853 | 8.853 | 8.853 | 121 |
| 1727368200 | 8.57 | -0.71 | -7.61 | 8.776 | 9.462 | 7.6855 | 1025 |
| 1727281800 | 9.276 | -0.38 | -3.91 | 9.483 | 9.5455 | 8.5305 | 404 |
| 1727195400 | 9.6535 | 0.11 | 1.15 | 10 | 11.026 | 9.627 | 282 |
| 1727109000 | 9.544 | 0.38 | 4.15 | 9.349 | 9.7805 | 8.8095 | 695 |
| 1726849800 | 9.164 | -0.43 | -4.48 | 9.1809999 | 9.208 | 9.154 | 489 |
| 1726763400 | 9.594 | 0.49 | 5.34 | 9.337 | 10.2825 | 6.983 | 4318 |
| 1726677000 | 9.108 | 0.15 | 1.63 | 9.015 | 9.773 | 8.17 | 402 |
| 1726590600 | 8.9614999 | 0.47 | 5.54 | 8.654 | 9.411 | 8.573 | 380 |
| 1726504200 | 8.491 | 0.04 | 0.44 | 8.491 | 8.491 | 8.491 | 101 |
| 1726245000 | 8.454 | 0.12 | 1.46 | 8.5 | 8.5835 | 8.294 | 716 |
| 1726158600 | 8.332 | 0.49 | 6.18 | 8.332 | 8.332 | 8.332 | 354 |
| 1726072200 | 7.847 | -0.5 | -6.00 | 8.336 | 8.9995 | 5.5955 | 1489 |
| 1725985800 | 8.3475 | -0.47 | -5.28 | 8.3475 | 8.3475 | 8.3475 | 10 |
| 1725899400 | 8.8125 | 0.2 | 2.32 | 8.709 | 9.505 | 7.774 | 911 |
| 1725640200 | 8.6125 | -0.44 | -4.86 | 8.6125 | 8.6125 | 8.6125 | 0 |
| 1725553800 | 9.052 | -0.36 | -3.78 | 9.196 | 9.2114999 | 9.0245 | 752 |
| 1725467400 | 9.408 | -0.12 | -1.27 | 9.525 | 10.5355 | 8.476 | 2774 |
| 1725381000 | 9.5295 | -0.82 | -7.95 | 9.567 | 9.693 | 9.5295 | 392 |
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
