Premium
Xlmedia Plc (XLM)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.525 | -4.70852017937 | 11.15 | 11.25 | 10.625 | 1228138 | 10.96699133 | DE |
| 4 | 0.075 | 0.710900473934 | 10.55 | 11.25 | 10.425 | 8056725 | 10.93499651 | DE |
| 12 | -1.225 | -10.3375527426 | 11.85 | 12.5 | 8.9 | 3788329 | 10.78768803 | DE |
| 26 | 0.625 | 6.25 | 10 | 13.5 | 8.9 | 2444797 | 11.04272865 | DE |
| 52 | 3.575 | 50.7092198582 | 7.05 | 14.075 | 6.25 | 1733291 | 11.13199516 | DE |
| 156 | -23.625 | -68.9781021898 | 34.25 | 41.5 | 6 | 1024445 | 14.3412554 | DE |
| 260 | -18.375 | -63.3620689655 | 29 | 68.8 | 6 | 982499 | 23.15397903 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 10.8 | -0.2 | -1.82 | 10.9 | 10.9 | 10.8 | 1793736 |
| 1739554200 | 11 | 0 | 0.00 | 11.125 | 11.125 | 10.9 | 697516 |
| 1739467800 | 11 | -0.2 | -1.79 | 11.25 | 11.25 | 11 | 782824 |
| 1739381400 | 11.2 | 0.2 | 1.82 | 11.2 | 11.25 | 11.2 | 780256 |
| 1739295000 | 11 | 0 | 0.00 | 11.15 | 11.25 | 11 | 2086357 |
| 1739208600 | 11 | 0 | 0.00 | 11.15 | 11.15 | 11 | 129503329 |
| 1738949400 | 11 | 0.5 | 4.76 | 10.725 | 11.15 | 10.575 | 1503300 |
| 1738863000 | 10.5 | -0.2 | -1.87 | 10.725 | 10.75 | 10.5 | 124165 |
| 1738776600 | 10.7 | -0.03 | -0.23 | 10.725 | 10.775 | 10.675 | 136982 |
| 1738690200 | 10.725 | 0.07 | 0.70 | 10.725 | 10.725 | 10.575 | 1156798 |
| 1738603800 | 10.65 | 0 | 0.00 | 10.725 | 10.725 | 10.575 | 341757 |
| 1738344600 | 10.65 | 0 | 0.00 | 10.725 | 10.725 | 10.65 | 1857653 |
| 1738258200 | 10.65 | 0 | 0.00 | 10.7 | 10.725 | 10.6 | 754660 |
| 1738171800 | 10.65 | 0.1 | 0.95 | 10.65 | 10.7 | 10.575 | 4431123 |
| 1738085400 | 10.55 | 0 | 0.00 | 10.65 | 10.65 | 10.425 | 1165826 |
| 1737999000 | 10.55 | -0.05 | -0.47 | 10.55 | 10.65 | 10.5 | 3463767 |
| 1737739800 | 10.6 | 0.05 | 0.47 | 10.55 | 10.6 | 10.55 | 1856089 |
| 1737653400 | 10.55 | 0.1 | 0.96 | 10.5 | 10.55 | 10.5 | 2049328 |
| 1737567000 | 10.45 | -0.05 | -0.48 | 10.5 | 10.55 | 10.45 | 3860605 |
| 1737480600 | 10.5 | 0 | 0.00 | 10.55 | 10.75 | 10.45 | 2788425 |
| 1737394200 | 10.5 | 0.75 | 7.69 | 9.75 | 10.55 | 9.75 | 9880293 |
| 1737135000 | 9.75 | 0.15 | 1.56 | 9.75 | 9.75 | 9.7 | 120581 |
| 1737048600 | 9.6 | 0.2 | 2.13 | 9.45 | 9.75 | 9.44 | 548522 |
| 1736962200 | 9.4 | -0.12 | -1.26 | 9.45 | 9.5 | 9.4 | 533470 |
| 1736875800 | 9.52 | 0.12 | 1.28 | 9.4 | 9.55 | 9.4 | 501853 |
| 1736789400 | 9.4 | 0.05 | 0.53 | 9.35 | 9.55 | 9.35 | 933015 |
| 1736530200 | 9.35 | 0.03 | 0.32 | 9.35 | 9.41 | 9.35 | 272778 |
| 1736443800 | 9.32 | -0.18 | -1.89 | 9.25 | 9.51 | 9.25 | 529637 |
| 1736357400 | 9.5 | 0.2 | 2.15 | 9.25 | 9.5 | 9.25 | 150706 |
| 1736271000 | 9.3 | 0 | 0.00 | 9.25 | 9.38 | 9.25 | 373644 |
| 1736184600 | 9.3 | 0.15 | 1.64 | 9.15 | 9.3 | 9.15 | 700969 |
| 1735925400 | 9.15 | -0.15 | -1.61 | 9.05 | 9.25 | 9.05 | 200460 |
| 1735839000 | 9.3 | 0.25 | 2.76 | 9.05 | 9.3 | 9.05 | 255633 |
| 1735666200 | 9.05 | -0.09 | -0.98 | 9.05 | 9.23 | 9.05 | 347592 |
| 1735579800 | 9.14 | 0.09 | 0.99 | 9.05 | 9.15 | 9.05 | 608540 |
| 1735320600 | 9.05 | 0.1 | 1.12 | 8.95 | 9.13 | 8.95 | 860220 |
| 1735061400 | 8.95 | -0.25 | -2.72 | 9.15 | 9.15 | 8.9 | 1591539 |
| 1734975000 | 9.2 | 0 | 0.00 | 9.15 | 9.2 | 9.15 | 1810178 |
| 1734715800 | 9.2 | -0.1 | -1.08 | 9.15 | 9.25 | 9.15 | 1245267 |
| 1734629400 | 9.3 | -0.2 | -2.11 | 9.45 | 9.5 | 9.15 | 1919141 |
| 1734543000 | 9.5 | -0.1 | -1.04 | 9.45 | 9.5 | 9.4 | 2735352 |
| 1734456600 | 9.6 | 0 | 0.00 | 9.5 | 9.66 | 9.45 | 2004697 |
| 1734370200 | 9.6 | -2.8 | -22.58 | 11.85 | 11.9 | 9.25 | 11923313 |
| 1734111000 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 2053114 |
| 1734024600 | 12.4 | -0.1 | -0.80 | 12.375 | 12.4 | 12.375 | 2290733 |
| 1733938200 | 12.5 | 0.5 | 4.17 | 12.1 | 12.5 | 12.1 | 2323427 |
| 1733851800 | 12 | 0.1 | 0.84 | 12 | 12.1 | 12 | 925866 |
| 1733765400 | 11.9 | -0.1 | -0.83 | 12 | 12.025 | 11.9 | 460302 |
| 1733506200 | 12 | 0.15 | 1.27 | 11.85 | 12 | 11.825 | 633034 |
| 1733419800 | 11.85 | 0 | 0.00 | 11.85 | 11.9 | 11.825 | 878278 |
| 1733333400 | 11.85 | 0 | 0.00 | 11.85 | 11.925 | 11.85 | 195585 |
| 1733247000 | 11.85 | -0.05 | -0.42 | 11.85 | 11.975 | 11.825 | 747902 |
| 1733160600 | 11.9 | 0 | 0.00 | 11.85 | 12 | 11.85 | 505924 |
| 1732901400 | 11.9 | 0.05 | 0.42 | 11.85 | 11.925 | 11.85 | 852449 |
| 1732815000 | 11.85 | 0 | 0.00 | 11.85 | 11.9 | 11.85 | 481383 |
| 1732728600 | 11.85 | -0.1 | -0.84 | 11.85 | 12.1 | 11.85 | 1152763 |
| 1732642200 | 11.95 | 0.1 | 0.84 | 11.85 | 11.95 | 11.85 | 1252098 |
| 1732555800 | 11.85 | -0.15 | -1.25 | 12.1 | 12.1 | 11.85 | 765749 |
| 1732296600 | 12 | -0.05 | -0.41 | 12.125 | 12.125 | 12 | 576064 |
| 1732210200 | 12.05 | -0.2 | -1.63 | 12.125 | 12.175 | 12.05 | 1032956 |
| 1732123800 | 12.25 | 0.13 | 1.03 | 12.125 | 12.25 | 12.125 | 605405 |
| 1732037400 | 12.125 | 0.03 | 0.21 | 12.25 | 12.25 | 12.125 | 317655 |
| 1731951000 | 12.1 | -0.15 | -1.22 | 12.25 | 12.275 | 12.05 | 285222 |
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
