Premium
Xtaiwan $ (XMTD)
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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 58.21 | -0.72 | -1.22 | 57.96 | 58.335 | 57.96 | 997 |
| 1744821000 | 58.93 | -0.89 | -1.49 | 58.93 | 58.93 | 58.93 | 0 |
| 1744734600 | 59.82 | 0.51 | 0.86 | 59.75 | 60.06 | 59.14 | 1955 |
| 1744648200 | 59.31 | 0.7 | 1.19 | 59.26 | 64.334999 | 57.875 | 490 |
| 1744389000 | 58.61 | 2.57 | 4.59 | 58.5 | 64.2 | 57.54 | 259 |
| 1744302600 | 56.04 | 4.28 | 8.27 | 57.67 | 63.645 | 56.04 | 1800 |
| 1744216200 | 51.76 | -3.65 | -6.59 | 52.5 | 60.87 | 50.41 | 3032 |
| 1744129800 | 55.41 | 1.47 | 2.73 | 54.17 | 62.715 | 53.5 | 2300 |
| 1744043400 | 53.94 | -3.25 | -5.67 | 53.94 | 53.94 | 53.94 | 0 |
| 1743784200 | 57.185 | -2.97 | -4.94 | 59.82 | 63.94 | 56.295 | 798 |
| 1743697800 | 60.155 | -2.46 | -3.92 | 60.73 | 64.61 | 59.52 | 202 |
| 1743611400 | 62.61 | 0.37 | 0.59 | 62.35 | 65.105 | 61.215 | 752 |
| 1743525000 | 62.245 | 1.12 | 1.83 | 61.87 | 65.81 | 61.295 | 7 |
| 1743438600 | 61.125 | -0.94 | -1.51 | 60.75 | 61.205 | 60.37 | 388 |
| 1743183000 | 62.065 | -1.83 | -2.86 | 62.065 | 62.065 | 62.065 | 0 |
| 1743096600 | 63.895 | -0.51 | -0.79 | 63.84 | 64.16 | 63.785 | 11 |
| 1743010200 | 64.405 | -0.9 | -1.38 | 64.95 | 65.05 | 64.36 | 13 |
| 1742923800 | 65.305 | 0.26 | 0.39 | 65.239999 | 65.394999 | 65.11 | 1080 |
| 1742837400 | 65.05 | 0.23 | 0.36 | 65.129999 | 65.31 | 65.05 | 1488 |
| 1742578200 | 64.815 | -0.05 | -0.08 | 64.815 | 64.815 | 64.815 | 0 |
| 1742491800 | 64.864999 | -0.15 | -0.22 | 65.019999 | 65.19 | 64.665 | 115 |
| 1742405400 | 65.01 | 0.01 | 0.01 | 64.76 | 65.01 | 64.614999 | 10 |
| 1742319000 | 65.004999 | -0.26 | -0.39 | 65.34 | 66.05 | 64.595 | 69 |
| 1742232600 | 65.26 | 0.44 | 0.67 | 65.2 | 65.385 | 65.185 | 500 |
| 1741973400 | 64.825 | 0.63 | 0.97 | 64.42 | 67.355 | 63.82 | 84 |
| 1741887000 | 64.2 | -1.44 | -2.19 | 64.269999 | 67.155 | 63.365 | 840 |
| 1741800600 | 65.635 | 1.2 | 1.86 | 65.635 | 65.635 | 65.635 | 0 |
| 1741714200 | 64.435 | -0.69 | -1.05 | 64.9 | 67.285 | 63.715 | 1539 |
| 1741627800 | 65.12 | -0.7 | -1.06 | 65.72 | 66.769999 | 64.4 | 4683 |
| 1741368600 | 65.819999 | -0.79 | -1.19 | 65.819999 | 65.819999 | 65.819999 | 0 |
| 1741282200 | 66.61 | -0.38 | -0.57 | 66.61 | 66.61 | 66.61 | 4 |
| 1741195800 | 66.989999 | 1.44 | 2.20 | 66.989999 | 66.989999 | 66.989999 | 0 |
| 1741109400 | 65.55 | -0.71 | -1.07 | 66.18 | 67.94 | 65.459999 | 100 |
| 1741023000 | 66.26 | 0.54 | 0.81 | 66.06 | 66.455 | 65.47 | 2508 |
| 1740763800 | 65.724999 | -1.53 | -2.27 | 65.724999 | 65.724999 | 65.724999 | 0 |
| 1740677400 | 67.255 | -2.19 | -3.15 | 67.255 | 67.255 | 67.255 | 0 |
| 1740591000 | 69.445 | 1.58 | 2.34 | 69.19 | 69.515 | 69.135 | 2204 |
| 1740504600 | 67.86 | -0.83 | -1.20 | 67.88 | 69.135 | 67.435 | 6127 |
| 1740418200 | 68.685 | -0.83 | -1.19 | 68.59 | 68.735 | 68.395 | 30 |
| 1740159000 | 69.515 | 0.31 | 0.46 | 69.58 | 69.88 | 69.07 | 8853 |
| 1740072600 | 69.2 | -0.05 | -0.07 | 69.2 | 69.2 | 69.2 | 0 |
| 1739986200 | 69.25 | -0.29 | -0.42 | 69.31 | 69.545 | 68.135 | 71 |
| 1739899800 | 69.54 | 0.22 | 0.32 | 69.4 | 69.77 | 68.71 | 1743 |
| 1739813400 | 69.32 | 1.12 | 1.64 | 69.24 | 69.365 | 69.13 | 3592 |
| 1739554200 | 68.2 | -0.77 | -1.11 | 68.05 | 68.465 | 67.37 | 3567 |
| 1739467800 | 68.965 | 0.78 | 1.15 | 68.54 | 68.99 | 67.72 | 2374 |
| 1739381400 | 68.18 | -0.27 | -0.39 | 68.67 | 68.985 | 67.665 | 2194 |
| 1739295000 | 68.45 | -0.16 | -0.23 | 68.51 | 68.81 | 68.055 | 2827 |
| 1739208600 | 68.61 | 0.3 | 0.43 | 68.49 | 68.76 | 68.29 | 1473 |
| 1738949400 | 68.315 | 0.05 | 0.08 | 69.19 | 69.25 | 67.745 | 499 |
| 1738863000 | 68.26 | -0.02 | -0.03 | 68.2 | 68.42 | 67.52 | 473 |
| 1738776600 | 68.28 | 0.6 | 0.89 | 67.82 | 68.9 | 67.28 | 76 |
| 1738690200 | 67.68 | 0.88 | 1.32 | 67.65 | 67.8 | 67.615 | 376 |
| 1738603800 | 66.8 | -1.69 | -2.47 | 66.19 | 67.145 | 64.965 | 393 |
| 1738344600 | 68.49 | 0.94 | 1.39 | 67.74 | 68.715 | 67.075 | 152 |
| 1738258200 | 67.55 | 0.8 | 1.21 | 67.55 | 67.55 | 67.55 | 0 |
| 1738171800 | 66.745 | 0.74 | 1.12 | 67 | 68.4 | 65.935 | 17 |
| 1738085400 | 66.004999 | 0.23 | 0.36 | 66.004999 | 66.004999 | 66.004999 | 0 |
| 1737999000 | 65.769999 | -4.76 | -6.74 | 66.5 | 66.5 | 65.655 | 360 |
| 1737739800 | 70.525 | 0.54 | 0.76 | 70.54 | 71.335 | 69.575 | 1480 |
| 1737653400 | 69.99 | 0.17 | 0.24 | 69.99 | 69.99 | 69.99 | 150 |
| 1737567000 | 69.82 | 0.26 | 0.38 | 69.98 | 70.75 | 69.595 | 1202 |
| 1737480600 | 69.555 | 0.83 | 1.20 | 69.01 | 70.225 | 67.92 | 739 |
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
