Premium
Xphlppines 1c $ (XPHI)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1.5069999 | 0.01 | 0.70 | 1.5069999 | 1.5069999 | 1.5069999 | 1437 |
| 1735061400 | 1.4965 | 0 | 0.00 | 1.4965 | 1.4965 | 1.4965 | 0 |
| 1734975000 | 1.4965 | 0.01 | 0.98 | 1.488 | 1.5225 | 1.4795 | 6800 |
| 1734715800 | 1.482 | 0.02 | 1.09 | 1.482 | 1.482 | 1.482 | 0 |
| 1734629400 | 1.466 | -0.02 | -1.25 | 1.468 | 1.5055 | 1.452 | 132318 |
| 1734543000 | 1.4845 | -0.01 | -0.54 | 1.4845 | 1.4845 | 1.4845 | 0 |
| 1734456600 | 1.4925 | -0.03 | -1.71 | 1.499 | 1.512 | 1.4865 | 54900 |
| 1734370200 | 1.5185 | 0 | 0.07 | 1.5185 | 1.5185 | 1.5185 | 0 |
| 1734111000 | 1.5175 | -0.02 | -1.33 | 1.523 | 1.539 | 1.5129999 | 5098 |
| 1734024600 | 1.538 | -0.01 | -0.52 | 1.554 | 1.554 | 1.5185 | 71912 |
| 1733938200 | 1.546 | -0.01 | -0.51 | 1.546 | 1.546 | 1.546 | 0 |
| 1733851800 | 1.554 | -0 | -0.26 | 1.578 | 1.586 | 1.553 | 718 |
| 1733765400 | 1.558 | -0.01 | -0.42 | 1.56 | 1.592 | 1.5555 | 74708 |
| 1733506200 | 1.5645 | -0.01 | -0.32 | 1.565 | 1.5875 | 1.5595 | 3200 |
| 1733419800 | 1.5694999 | 0.01 | 0.45 | 1.564 | 1.5805 | 1.564 | 2450 |
| 1733333400 | 1.5625 | 0.01 | 0.77 | 1.583 | 1.5855 | 1.5525 | 402239 |
| 1733247000 | 1.5505 | -0.01 | -0.55 | 1.561 | 1.574 | 1.5195 | 410019 |
| 1733160600 | 1.559 | 0.03 | 1.96 | 1.559 | 1.559 | 1.559 | 0 |
| 1732901400 | 1.529 | -0.01 | -0.52 | 1.537 | 1.5465 | 1.5029999 | 221 |
| 1732815000 | 1.537 | 0 | 0.16 | 1.524 | 1.537 | 1.524 | 5419 |
| 1732728600 | 1.5345 | -0.03 | -1.98 | 1.545 | 1.555 | 1.5325 | 21275 |
| 1732642200 | 1.5654999 | 0 | 0.10 | 1.559 | 1.586 | 1.5445 | 432551 |
| 1732555800 | 1.564 | 0.01 | 0.61 | 1.567 | 1.5985 | 1.544 | 22006 |
| 1732296600 | 1.5545 | -0.02 | -1.14 | 1.559 | 1.5855 | 1.55 | 21703 |
| 1732210200 | 1.5725 | 0 | 0.13 | 1.5725 | 1.5725 | 1.5725 | 8000 |
| 1732123800 | 1.5705 | 0.01 | 0.71 | 1.561 | 1.592 | 1.5515 | 164292 |
| 1732037400 | 1.5595 | 0.02 | 1.04 | 1.562 | 1.572 | 1.531 | 6890 |
| 1731951000 | 1.5435 | 0.02 | 1.31 | 1.548 | 1.5595 | 1.5325 | 133360 |
| 1731691800 | 1.5235 | 0.02 | 1.20 | 1.53 | 1.55 | 1.5049999 | 83048 |
| 1731605400 | 1.5055 | -0.04 | -2.81 | 1.5055 | 1.5055 | 1.5055 | 5800 |
| 1731519000 | 1.549 | -0.02 | -1.53 | 1.551 | 1.5774999 | 1.518 | 8293 |
| 1731432600 | 1.573 | -0.02 | -1.47 | 1.563 | 1.6005 | 1.563 | 29527 |
| 1731346200 | 1.5965 | 0 | 0.22 | 1.601 | 1.601 | 1.589 | 1905 |
| 1731087000 | 1.593 | -0.03 | -1.79 | 1.617 | 1.6305 | 1.5745 | 11655 |
| 1731000600 | 1.622 | -0.03 | -1.64 | 1.614 | 1.643 | 1.5835 | 94862 |
| 1730914200 | 1.649 | -0.03 | -1.90 | 1.647 | 1.665 | 1.6205 | 37804 |
| 1730827800 | 1.681 | 0.03 | 1.88 | 1.681 | 1.681 | 1.681 | 0 |
| 1730741400 | 1.65 | -0 | -0.27 | 1.651 | 1.6655 | 1.625 | 4150 |
| 1730482200 | 1.6545 | 0 | 0.09 | 1.66 | 1.695 | 1.6525 | 70200 |
| 1730395800 | 1.653 | -0.03 | -1.75 | 1.669 | 1.6755 | 1.6345 | 7011 |
| 1730309400 | 1.6825 | 0 | 0.15 | 1.6825 | 1.6825 | 1.6825 | 0 |
| 1730223000 | 1.68 | -0.02 | -1.38 | 1.683 | 1.69 | 1.669 | 11229 |
| 1730136600 | 1.7035 | 0 | 0.03 | 1.703 | 1.708 | 1.6975 | 2200 |
| 1729873800 | 1.703 | 0 | 0.15 | 1.703 | 1.703 | 1.703 | 0 |
| 1729787400 | 1.7005 | -0 | -0.03 | 1.699 | 1.7195 | 1.664 | 71417 |
| 1729701000 | 1.701 | -0.04 | -2.10 | 1.716 | 1.7365 | 1.701 | 13400 |
| 1729614600 | 1.7375 | 0.01 | 0.40 | 1.727 | 1.7545 | 1.727 | 54543 |
| 1729528200 | 1.7305 | -0.01 | -0.77 | 1.736 | 1.7415 | 1.7275 | 2000 |
| 1729269000 | 1.744 | 0 | 0.14 | 1.744 | 1.744 | 1.744 | 0 |
| 1729182600 | 1.7415 | -0.01 | -0.34 | 1.742 | 1.7435 | 1.7345 | 70 |
| 1729096200 | 1.7475 | 0.01 | 0.37 | 1.745 | 1.7485 | 1.7375 | 52000 |
| 1729009800 | 1.741 | 0 | 0.23 | 1.757 | 1.757 | 1.7385 | 6 |
| 1728923400 | 1.737 | 0 | 0.23 | 1.721 | 1.75 | 1.7155 | 481307 |
| 1728664200 | 1.733 | -0 | -0.23 | 1.721 | 1.756 | 1.7025 | 10444 |
| 1728577800 | 1.737 | -0.04 | -2.09 | 1.737 | 1.737 | 1.737 | 0 |
| 1728491400 | 1.774 | -0.02 | -0.89 | 1.776 | 1.795 | 1.7505 | 6073 |
| 1728405000 | 1.79 | 0 | 0.08 | 1.79 | 1.79 | 1.79 | 0 |
| 1728318600 | 1.7885 | 0.02 | 0.87 | 1.7885 | 1.7885 | 1.7885 | 0 |
| 1728059400 | 1.773 | 0 | 0.03 | 1.773 | 1.773 | 1.773 | 0 |
| 1727973000 | 1.7725 | -0.01 | -0.51 | 1.791 | 1.806 | 1.767 | 29958 |
| 1727886600 | 1.7815 | 0.02 | 1.19 | 1.7815 | 1.7815 | 1.7815 | 0 |
| 1727800200 | 1.7605 | 0.02 | 0.95 | 1.7605 | 1.7605 | 1.7605 | 0 |
| 1727713800 | 1.744 | -0.04 | -2.43 | 1.758 | 1.7895 | 1.744 | 103782 |
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
