Premium
Xeurope 1c $ (XMED)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 103.21 | 1.35 | 1.33 | 102.86 | 103.25 | 102.64 | 5594 |
| 1727281800 | 101.86 | -0.03 | -0.03 | 102.24 | 102.31 | 101.83 | 2403 |
| 1727195400 | 101.89 | 0.83 | 0.82 | 101.56 | 101.96 | 101.41 | 7095 |
| 1727109000 | 101.06 | 0.46 | 0.46 | 100.8 | 101.06 | 100.14 | 398 |
| 1726849800 | 100.6 | -1.5 | -1.47 | 100.58 | 100.86 | 100.53 | 328 |
| 1726763400 | 102.1 | 1.6 | 1.59 | 101.64 | 102.57 | 101.56 | 2221 |
| 1726677000 | 100.5 | -0.58 | -0.57 | 100.5 | 100.5 | 100.5 | 714 |
| 1726590600 | 101.08 | 0.34 | 0.34 | 101.2 | 101.31 | 100.97 | 776 |
| 1726504200 | 100.74 | 0.25 | 0.25 | 100.98 | 100.99 | 100.62 | 736 |
| 1726245000 | 100.49 | 1.15 | 1.15 | 100.34 | 100.82 | 100.3 | 1493 |
| 1726158600 | 99.345 | 0.91 | 0.93 | 99.22 | 99.665 | 98.91 | 1302 |
| 1726072200 | 98.43 | -0.06 | -0.06 | 98.59 | 98.65 | 97.88 | 3826 |
| 1725985800 | 98.485 | -0.69 | -0.69 | 98.94 | 99.095 | 98.175 | 4203 |
| 1725899400 | 99.17 | 0.36 | 0.36 | 99.04 | 99.38 | 98.8 | 2039 |
| 1725640200 | 98.81 | -0.92 | -0.92 | 98.81 | 98.81 | 98.81 | 16 |
| 1725553800 | 99.73 | -0.63 | -0.63 | 100.36 | 100.48 | 99.73 | 862 |
| 1725467400 | 100.36 | -0.62 | -0.61 | 100 | 100.59 | 99.905 | 3745 |
| 1725381000 | 100.98 | -1.28 | -1.25 | 102.04 | 102.04 | 100.86 | 1270 |
| 1725294600 | 102.26 | 0.08 | 0.08 | 102.14 | 102.29 | 101.59 | 1070 |
| 1725035400 | 102.18 | -0.22 | -0.21 | 102.58 | 102.83 | 102.18 | 13473 |
| 1724949000 | 102.4 | 0.43 | 0.42 | 102.32 | 102.59 | 101.88 | 10817 |
| 1724862600 | 101.97 | 0.07 | 0.07 | 102 | 102.2 | 101.82 | 1592 |
| 1724776200 | 101.9 | -0.1 | -0.10 | 101.88 | 102.22 | 101.67 | 2574 |
| 1724430600 | 102 | 1.12 | 1.11 | 101 | 102.1 | 100.92 | 137 |
| 1724344200 | 100.88 | 0.16 | 0.16 | 101.2 | 101.36 | 100.78 | 3583 |
| 1724257800 | 100.72 | 0.62 | 0.62 | 100.04 | 100.75 | 100.04 | 3463 |
| 1724171400 | 100.1 | -0.2 | -0.20 | 100.36 | 100.61 | 100.03 | 2227 |
| 1724085000 | 100.3 | 1.49 | 1.50 | 99.16 | 100.36 | 99.16 | 3497 |
| 1723825800 | 98.815 | 0.11 | 0.12 | 99 | 99.055 | 98.51 | 2383 |
| 1723739400 | 98.7 | 1.14 | 1.17 | 97.92 | 98.72 | 97.74 | 2475 |
| 1723653000 | 97.56 | 0.97 | 1.00 | 97.15 | 98.46 | 97.08 | 6416 |
| 1723566600 | 96.59 | 0.77 | 0.80 | 95.79 | 96.615 | 95.5 | 496 |
| 1723480200 | 95.82 | 0.06 | 0.06 | 96 | 96.245 | 95.615 | 3178 |
| 1723221000 | 95.76 | 0.64 | 0.67 | 95.64 | 96.19 | 95.245 | 6696 |
| 1723134600 | 95.125 | -0.1 | -0.11 | 94.75 | 95.36 | 94.175 | 4811 |
| 1723048200 | 95.225 | 1.43 | 1.53 | 93.99 | 95.515 | 93.845 | 3400 |
| 1722961800 | 93.79 | -0.08 | -0.09 | 94.1 | 94.17 | 92.805 | 3548 |
| 1722875400 | 93.87 | -1.6 | -1.68 | 93.46 | 94.12 | 92.465 | 7984 |
| 1722616200 | 95.47 | -1.23 | -1.27 | 95.61 | 96.24 | 95.205 | 13754 |
| 1722529800 | 96.7 | -1.71 | -1.74 | 98.37 | 98.37 | 96.48 | 3471 |
| 1722443400 | 98.41 | 0.99 | 1.02 | 98.44 | 98.805 | 98.195 | 807 |
| 1722357000 | 97.42 | 0.29 | 0.30 | 97.42 | 97.42 | 97.42 | 1549 |
| 1722270600 | 97.13 | -0.56 | -0.57 | 97.72 | 98.065 | 96.93 | 10149 |
| 1722011400 | 97.69 | 0.77 | 0.79 | 96.95 | 97.78 | 96.95 | 6985 |
| 1721925000 | 96.92 | -0.67 | -0.69 | 96.38 | 97.045 | 95.88 | 12368 |
| 1721838600 | 97.59 | -0.61 | -0.62 | 97.35 | 97.95 | 97.03 | 1256 |
| 1721752200 | 98.2 | -0.09 | -0.09 | 98.14 | 98.78 | 97.89 | 1279 |
| 1721665800 | 98.29 | 0.91 | 0.93 | 98.35 | 98.55 | 98.21 | 667 |
| 1721406600 | 97.38 | -0.88 | -0.90 | 97.47 | 97.77 | 97.28 | 16516 |
| 1721320200 | 98.26 | -0.52 | -0.53 | 99.26 | 99.29 | 98.26 | 2614 |
| 1721233800 | 98.78 | 0.02 | 0.02 | 98.83 | 99.135 | 98.4 | 1980 |
| 1721147400 | 98.76 | -0.58 | -0.58 | 98.65 | 98.905 | 98.435 | 262 |
| 1721061000 | 99.34 | -0.96 | -0.96 | 99.76 | 100.39 | 99.33 | 807 |
| 1720801800 | 100.3 | 1.22 | 1.23 | 99.45 | 100.48 | 99.255 | 4301 |
| 1720715400 | 99.08 | 0.9 | 0.92 | 98.75 | 100.475 | 98.04 | 939 |
| 1720629000 | 98.18 | 1.04 | 1.07 | 97.39 | 98.195 | 97.365 | 660 |
| 1720542600 | 97.14 | -1.08 | -1.10 | 98.07 | 98.14 | 96.975 | 3472 |
| 1720456200 | 98.22 | -0.04 | -0.04 | 98.37 | 98.93 | 98.22 | 5728 |
| 1720197000 | 98.26 | 0.02 | 0.02 | 98.67 | 99.115 | 97.79 | 255 |
| 1720110600 | 98.24 | 0.54 | 0.55 | 97.99 | 98.355 | 97.85 | 28124 |
| 1720024200 | 97.7 | 1.25 | 1.29 | 97.01 | 97.955 | 96.985 | 7978 |
| 1719937800 | 96.455 | -0.29 | -0.29 | 96.45 | 96.515 | 95.78 | 915 |
| 1719851400 | 96.74 | 0.34 | 0.35 | 97.88 | 97.985 | 96.71 | 10070 |
| 1719592200 | 96.4 | -0.1 | -0.10 | 96.39 | 96.88 | 96.165 | 8904 |
| 1719505800 | 96.5 | -0.2 | -0.21 | 96.8 | 97 | 96.42 | 1183 |
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
