Premium
Xindonesiasw 1c (XMID)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1124.25 | 15.75 | 1.42 | 1129.5 | 1141.5 | 1123.75 | 844 |
| 1738258200 | 1108.5 | -15 | -1.34 | 1108.5 | 1108.5 | 1108.5 | 0 |
| 1738171800 | 1123.5 | 3 | 0.27 | 1118 | 1132.75 | 1118 | 1375 |
| 1738085400 | 1120.5 | -1.5 | -0.13 | 1120.5 | 1120.5 | 1120.5 | 0 |
| 1737999000 | 1122 | -14.75 | -1.30 | 1122 | 1122 | 1122 | 0 |
| 1737739800 | 1136.75 | -20.25 | -1.75 | 1143.5 | 1148 | 1134.75 | 3345 |
| 1737653400 | 1157 | -0.75 | -0.06 | 1157 | 1157 | 1157 | 1724 |
| 1737567000 | 1157.75 | 9.75 | 0.85 | 1156.5 | 1160.25 | 1156.5 | 4025 |
| 1737480600 | 1148 | -1.75 | -0.15 | 1148.5 | 1164 | 1140.75 | 2031 |
| 1737394200 | 1149.75 | 3.25 | 0.28 | 1146.5 | 1153.75 | 1130.75 | 1537 |
| 1737135000 | 1146.5 | 13.75 | 1.21 | 1146 | 1148.5 | 1146 | 519 |
| 1737048600 | 1132.75 | -3 | -0.26 | 1144 | 1150.25 | 1129.5 | 1170 |
| 1736962200 | 1135.75 | 26 | 2.34 | 1135.75 | 1135.75 | 1135.75 | 78 |
| 1736875800 | 1109.75 | -12.75 | -1.14 | 1109 | 1111.75 | 1107.75 | 94 |
| 1736789400 | 1122.5 | -4.25 | -0.38 | 1128 | 1129 | 1122.5 | 1245 |
| 1736530200 | 1126.75 | -9.25 | -0.81 | 1119.5 | 1127.25 | 1119.5 | 110 |
| 1736443800 | 1136 | 13 | 1.16 | 1136 | 1136 | 1136 | 223 |
| 1736357400 | 1123 | 15.25 | 1.38 | 1123 | 1123 | 1123 | 39 |
| 1736271000 | 1107.75 | -14.25 | -1.27 | 1107.75 | 1107.75 | 1107.75 | 8 |
| 1736184600 | 1122 | -22.75 | -1.99 | 1119 | 1122.75 | 1119 | 1540 |
| 1735925400 | 1144.75 | 5.5 | 0.48 | 1144.75 | 1144.75 | 1144.75 | 257 |
| 1735839000 | 1139.25 | 25.5 | 2.29 | 1138.5 | 1140.75 | 1137 | 497 |
| 1735666200 | 1113.75 | 3.75 | 0.34 | 1111 | 1115.25 | 1107 | 911 |
| 1735579800 | 1110 | -2.75 | -0.25 | 1110 | 1110 | 1110 | 1278 |
| 1735320600 | 1112.75 | -4.5 | -0.40 | 1111.5 | 1115.75 | 1110.25 | 543 |
| 1735061400 | 1117.25 | -6 | -0.53 | 1124.5 | 1124.5 | 1116 | 225 |
| 1734975000 | 1123.25 | 17.5 | 1.58 | 1124.5 | 1124.5 | 1122 | 305 |
| 1734715800 | 1105.75 | 19.5 | 1.80 | 1105.75 | 1105.75 | 1105.75 | 38 |
| 1734629400 | 1086.25 | -27.5 | -2.47 | 1085 | 1094.25 | 1080 | 453 |
| 1734543000 | 1113.75 | -6.75 | -0.60 | 1118 | 1120.5 | 1110.75 | 297 |
| 1734456600 | 1120.5 | -33 | -2.86 | 1117.5 | 1121.75 | 1117.5 | 163 |
| 1734370200 | 1153.5 | -5 | -0.43 | 1159 | 1162 | 1151.25 | 1336 |
| 1734111000 | 1158.5 | -18.75 | -1.59 | 1164 | 1164 | 1158 | 685 |
| 1734024600 | 1177.25 | -21 | -1.75 | 1177.25 | 1177.25 | 1177.25 | 79 |
| 1733938200 | 1198.25 | -1.75 | -0.15 | 1194.5 | 1198.25 | 1194.5 | 743 |
| 1733851800 | 1200 | 1.25 | 0.10 | 1200 | 1200 | 1200 | 4210 |
| 1733765400 | 1198.75 | 15 | 1.27 | 1187.5 | 1204.25 | 1187.5 | 931 |
| 1733506200 | 1183.75 | -4 | -0.34 | 1182 | 1188.25 | 1178.25 | 140 |
| 1733419800 | 1187.75 | -2.75 | -0.23 | 1172 | 1200.75 | 1166.75 | 8629 |
| 1733333400 | 1190.5 | 22.5 | 1.93 | 1187.5 | 1199 | 1185 | 614 |
| 1733247000 | 1168 | 26 | 2.28 | 1166 | 1180 | 1156.5 | 1439 |
| 1733160600 | 1142 | -17.75 | -1.53 | 1142 | 1158 | 1132 | 2019 |
| 1732901400 | 1159.75 | -10.75 | -0.92 | 1153.5 | 1160 | 1153.5 | 711 |
| 1732815000 | 1170.5 | -8.25 | -0.70 | 1173.5 | 1178.5 | 1170 | 631 |
| 1732728600 | 1178.75 | -11.5 | -0.97 | 1178.75 | 1178.75 | 1178.75 | 488 |
| 1732642200 | 1190.25 | -11.5 | -0.96 | 1191.5 | 1193.5 | 1186.25 | 798 |
| 1732555800 | 1201.75 | 23.5 | 1.99 | 1201.75 | 1201.75 | 1201.75 | 360 |
| 1732296600 | 1178.25 | 16.75 | 1.44 | 1175.5 | 1178.25 | 1175 | 416 |
| 1732210200 | 1161.5 | -2.5 | -0.21 | 1160.5 | 1165.25 | 1156.75 | 940 |
| 1732123800 | 1164 | -7.75 | -0.66 | 1167 | 1177.75 | 1151.5 | 1241 |
| 1732037400 | 1171.75 | -0.25 | -0.02 | 1174 | 1187 | 1162 | 3325 |
| 1731951000 | 1172 | -0.75 | -0.06 | 1174 | 1176.5 | 1167.25 | 237 |
| 1731691800 | 1172.75 | 3.5 | 0.30 | 1171.5 | 1174.75 | 1169.75 | 262 |
| 1731605400 | 1169.25 | -20 | -1.68 | 1166.5 | 1169.5 | 1166.5 | 135 |
| 1731519000 | 1189.25 | 0.25 | 0.02 | 1195 | 1195 | 1189.25 | 254 |
| 1731432600 | 1189 | 13 | 1.11 | 1179.5 | 1189.75 | 1179.5 | 4126 |
| 1731346200 | 1176 | -9.75 | -0.82 | 1176 | 1176 | 1176 | 828 |
| 1731087000 | 1185.75 | -4.75 | -0.40 | 1185.75 | 1185.75 | 1185.75 | 426 |
| 1731000600 | 1190.5 | -13.75 | -1.14 | 1197.5 | 1197.5 | 1184.75 | 221 |
| 1730914200 | 1204.25 | -20 | -1.63 | 1204.25 | 1204.25 | 1204.25 | 372 |
| 1730827800 | 1224.25 | 1.25 | 0.10 | 1224.25 | 1224.25 | 1224.25 | 5 |
| 1730741400 | 1223 | 0.75 | 0.06 | 1229 | 1229.75 | 1219 | 2687 |
| 1730482200 | 1222.25 | -16.75 | -1.35 | 1222.25 | 1222.25 | 1222.25 | 41 |
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
