Premium
X Em Asia Esg C (XMAD)
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 |
|---|---|---|---|---|---|---|---|
| 1745339400 | 59.69 | 0.57 | 0.97 | 59.45 | 59.755 | 59.28 | 1549 |
| 1744907400 | 59.115 | 0.01 | 0.02 | 59.14 | 59.575 | 58.98 | 93 |
| 1744821000 | 59.105 | -0.66 | -1.10 | 59.105 | 59.105 | 59.105 | 450 |
| 1744734600 | 59.76 | 0.16 | 0.28 | 59.32 | 59.845 | 59.32 | 3224 |
| 1744648200 | 59.595 | 1.51 | 2.59 | 59.595 | 59.595 | 59.595 | 0 |
| 1744389000 | 58.09 | 0.94 | 1.64 | 58.38 | 58.94 | 57.67 | 1115 |
| 1744302600 | 57.155 | 2.7 | 4.95 | 57.155 | 57.155 | 57.155 | 0 |
| 1744216200 | 54.46 | -1.37 | -2.45 | 54.98 | 55.245 | 53.65 | 2545 |
| 1744129800 | 55.83 | 1.01 | 1.83 | 55.46 | 56.645 | 55.44 | 894 |
| 1744043400 | 54.825 | -6.21 | -10.17 | 54.18 | 57.67 | 53.695 | 40 |
| 1743784200 | 61.035 | 0 | 0.00 | 61.035 | 61.035 | 61.035 | 0 |
| 1743697800 | 61.035 | -1.34 | -2.14 | 61.035 | 61.035 | 61.035 | 0 |
| 1743611400 | 62.37 | 0.02 | 0.02 | 62.31 | 62.37 | 61.995 | 4 |
| 1743525000 | 62.355 | 0.67 | 1.09 | 61.92 | 62.355 | 61.82 | 280 |
| 1743438600 | 61.685 | -0.64 | -1.02 | 61.48 | 61.79 | 61.115 | 677 |
| 1743183000 | 62.32 | -1.42 | -2.23 | 62.87 | 63.01 | 62.29 | 1 |
| 1743096600 | 63.74 | 0.29 | 0.46 | 63.74 | 63.74 | 63.74 | 67 |
| 1743010200 | 63.45 | -0.46 | -0.72 | 63.63 | 63.73 | 63.33 | 9906 |
| 1742923800 | 63.91 | -0.09 | -0.13 | 63.6 | 64.045 | 63.59 | 1968 |
| 1742837400 | 63.995 | 0.36 | 0.57 | 64.15 | 64.18 | 63.82 | 6084 |
| 1742578200 | 63.635 | -0.22 | -0.34 | 63.59 | 63.755 | 63.245 | 1311 |
| 1742491800 | 63.85 | -0.75 | -1.15 | 63.92 | 64.485 | 63.605 | 86 |
| 1742405400 | 64.595 | 0 | 0.00 | 64.819999 | 64.875 | 64.36 | 80 |
| 1742319000 | 64.595 | 0.02 | 0.02 | 64.48 | 64.599999 | 64.455 | 66 |
| 1742232600 | 64.58 | 1.14 | 1.80 | 64.43 | 64.64 | 64.334999 | 50 |
| 1741973400 | 63.44 | 0.89 | 1.43 | 63.33 | 63.625 | 63.265 | 5585 |
| 1741887000 | 62.545 | -0.46 | -0.72 | 62.17 | 62.675 | 62.075 | 319 |
| 1741800600 | 63 | 0.47 | 0.75 | 62.82 | 63.96 | 61.7 | 121 |
| 1741714200 | 62.53 | 0.2 | 0.32 | 62.53 | 62.53 | 62.53 | 0 |
| 1741627800 | 62.33 | -1.09 | -1.71 | 62.79 | 62.905 | 62.085 | 219 |
| 1741368600 | 63.415 | -0.55 | -0.85 | 63.86 | 64.68 | 63.08 | 303 |
| 1741282200 | 63.96 | 0.68 | 1.07 | 63.96 | 63.96 | 63.96 | 0 |
| 1741195800 | 63.28 | 1.97 | 3.20 | 63.28 | 63.28 | 63.28 | 0 |
| 1741109400 | 61.315 | -0.86 | -1.38 | 61.81 | 61.85 | 61.17 | 1802 |
| 1741023000 | 62.17 | 0.38 | 0.61 | 62.17 | 62.17 | 62.17 | 0 |
| 1740763800 | 61.79 | -1.89 | -2.96 | 61.79 | 61.79 | 61.79 | 0 |
| 1740677400 | 63.675 | -1.19 | -1.83 | 64.019999 | 64.055 | 63.215 | 172 |
| 1740591000 | 64.864999 | 1.45 | 2.29 | 64.864999 | 64.864999 | 64.864999 | 0 |
| 1740504600 | 63.415 | -0.21 | -0.32 | 63.415 | 63.415 | 63.415 | 0 |
| 1740418200 | 63.62 | -1.59 | -2.44 | 64.569999 | 64.605 | 63.465 | 147 |
| 1740159000 | 65.209999 | 0.6 | 0.94 | 65.09 | 65.67 | 65.035 | 62 |
| 1740072600 | 64.605 | 0.46 | 0.72 | 64.62 | 65.12 | 64.545 | 147 |
| 1739986200 | 64.144999 | -0.14 | -0.22 | 64.37 | 64.37 | 63.98 | 55 |
| 1739899800 | 64.285 | 0.19 | 0.29 | 64.129999 | 64.595 | 64.05 | 387 |
| 1739813400 | 64.099999 | 0.73 | 1.16 | 63.87 | 64.14 | 63.87 | 260 |
| 1739554200 | 63.365 | 0.48 | 0.76 | 63.365 | 63.365 | 63.365 | 0 |
| 1739467800 | 62.89 | 0.38 | 0.62 | 62.89 | 62.89 | 62.89 | 0 |
| 1739381400 | 62.505 | 0.13 | 0.20 | 62.24 | 62.66 | 62.16 | 130 |
| 1739295000 | 62.38 | -0.09 | -0.14 | 61.83 | 62.455 | 61.705 | 437 |
| 1739208600 | 62.465 | 0.63 | 1.01 | 62.37 | 62.64 | 62.29 | 117 |
| 1738949400 | 61.84 | 0.1 | 0.16 | 62.39 | 62.945 | 61.175 | 3436 |
| 1738863000 | 61.74 | 0.14 | 0.22 | 61.74 | 61.74 | 61.74 | 100 |
| 1738776600 | 61.605 | -0.48 | -0.77 | 61.4 | 61.665 | 61.23 | 2758 |
| 1738690200 | 62.085 | 1.23 | 2.01 | 62.085 | 62.085 | 62.085 | 0 |
| 1738603800 | 60.86 | -0.97 | -1.57 | 59.98 | 61.205 | 59.66 | 637 |
| 1738344600 | 61.83 | 0.06 | 0.10 | 61.83 | 61.83 | 61.83 | 0 |
| 1738258200 | 61.77 | 0.73 | 1.20 | 61.05 | 61.795 | 60.935 | 1 |
| 1738171800 | 61.04 | 1.07 | 1.78 | 61.04 | 61.04 | 61.04 | 0 |
| 1738085400 | 59.975 | -0.22 | -0.36 | 60.24 | 60.38 | 59.825 | 62 |
| 1737999000 | 60.19 | -1.57 | -2.54 | 60.34 | 60.64 | 59.92 | 104 |
| 1737739800 | 61.76 | 0.68 | 1.12 | 61.76 | 61.76 | 61.76 | 0 |
| 1737653400 | 61.075 | -0.05 | -0.07 | 61.075 | 61.075 | 61.075 | 0 |
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
