Premium
Xsel Frontiersw (XSFD)
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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 21.6025 | 0.23 | 1.08 | 21.6025 | 21.6025 | 21.6025 | 0 |
| 1735839000 | 21.3725 | 0.29 | 1.35 | 21.3725 | 21.3725 | 21.3725 | 0 |
| 1735666200 | 21.0875 | 0 | 0.00 | 21.0875 | 21.0875 | 21.0875 | 0 |
| 1735579800 | 21.0875 | -0.51 | -2.35 | 21.0875 | 21.0875 | 21.0875 | 0 |
| 1735320600 | 21.595 | 0 | 0.00 | 21.595 | 21.595 | 21.595 | 0 |
| 1735061400 | 21.595 | 0 | 0.00 | 21.595 | 21.595 | 21.595 | 0 |
| 1734975000 | 21.595 | 0.59 | 2.82 | 21.59 | 21.595 | 21.035 | 480 |
| 1734715800 | 21.0025 | 0.08 | 0.37 | 21.0025 | 21.0025 | 21.0025 | 0 |
| 1734629400 | 20.925 | -0.72 | -3.32 | 21.305 | 21.305 | 20.855 | 504 |
| 1734543000 | 21.6425 | 0.01 | 0.06 | 21.6425 | 21.6425 | 21.6425 | 0 |
| 1734456600 | 21.63 | -0.07 | -0.33 | 21.63 | 21.63 | 21.63 | 0 |
| 1734370200 | 21.7025 | 0.36 | 1.69 | 21.7025 | 21.7025 | 21.7025 | 230 |
| 1734111000 | 21.3425 | -0.25 | -1.13 | 21.4 | 21.5125 | 21.3425 | 200 |
| 1734024600 | 21.5875 | 0.25 | 1.20 | 21.5875 | 21.5875 | 21.5875 | 0 |
| 1733938200 | 21.3325 | 0.11 | 0.54 | 21.3325 | 21.3325 | 21.3325 | 0 |
| 1733851800 | 21.2175 | -0.24 | -1.13 | 21.63 | 21.63 | 21.09 | 7869 |
| 1733765400 | 21.46 | 0.12 | 0.55 | 21.87 | 21.87 | 21.3825 | 100 |
| 1733506200 | 21.3425 | 0.07 | 0.34 | 21.3425 | 21.3425 | 21.3425 | 0 |
| 1733419800 | 21.27 | 0.22 | 1.05 | 21.27 | 21.27 | 21.27 | 0 |
| 1733333400 | 21.05 | -0.14 | -0.64 | 21.05 | 21.05 | 21.05 | 0 |
| 1733247000 | 21.185 | -0.08 | -0.35 | 21.295 | 21.3575 | 21.1325 | 602 |
| 1733160600 | 21.26 | 0.05 | 0.25 | 21.195 | 21.29 | 21.095 | 310 |
| 1732901400 | 21.2075 | -0.04 | -0.18 | 21.2075 | 21.2075 | 21.2075 | 0 |
| 1732815000 | 21.245 | -0.02 | -0.09 | 21.245 | 21.245 | 21.245 | 0 |
| 1732728600 | 21.265 | -0.08 | -0.39 | 21.155 | 21.305 | 21.155 | 2500 |
| 1732642200 | 21.3475 | 0.11 | 0.54 | 21.3475 | 21.3475 | 21.3475 | 0 |
| 1732555800 | 21.2325 | 0.3 | 1.45 | 21.2325 | 21.2325 | 21.2325 | 0 |
| 1732296600 | 20.93 | -0.02 | -0.10 | 20.93 | 20.93 | 20.93 | 0 |
| 1732210200 | 20.95 | -0 | -0.01 | 21.05 | 21.17 | 20.8825 | 828 |
| 1732123800 | 20.9525 | -0.05 | -0.23 | 20.8 | 21.0275 | 20.8 | 5000 |
| 1732037400 | 21 | 0.01 | 0.04 | 21 | 21 | 21 | 32248 |
| 1731951000 | 20.9925 | 0.15 | 0.70 | 20.9925 | 20.9925 | 20.9925 | 0 |
| 1731691800 | 20.8475 | 0.19 | 0.91 | 20.8475 | 20.8475 | 20.8475 | 0 |
| 1731605400 | 20.66 | -0.02 | -0.07 | 20.66 | 20.66 | 20.66 | 0 |
| 1731519000 | 20.675 | 0.05 | 0.23 | 20.675 | 20.675 | 20.675 | 0 |
| 1731432600 | 20.6275 | 0.04 | 0.19 | 20.6275 | 20.6275 | 20.6275 | 0 |
| 1731346200 | 20.5875 | 0.15 | 0.73 | 20.5875 | 20.5875 | 20.5875 | 0 |
| 1731087000 | 20.4375 | -0.2 | -0.97 | 20.4375 | 20.4375 | 20.4375 | 0 |
| 1731000600 | 20.6375 | -0.07 | -0.33 | 20.6375 | 20.6375 | 20.6375 | 0 |
| 1730914200 | 20.705 | 0.38 | 1.87 | 20.705 | 20.705 | 20.705 | 0 |
| 1730827800 | 20.325 | 0.09 | 0.43 | 20.535 | 20.535 | 20.2875 | 1 |
| 1730741400 | 20.2375 | -0.09 | -0.44 | 20.2375 | 20.2375 | 20.2375 | 0 |
| 1730482200 | 20.3275 | 0.19 | 0.96 | 20.17 | 20.3775 | 20.1475 | 28 |
| 1730395800 | 20.135 | -0.1 | -0.51 | 20.135 | 20.135 | 20.135 | 0 |
| 1730309400 | 20.2375 | -0.17 | -0.82 | 20.2375 | 20.2375 | 20.2375 | 0 |
| 1730223000 | 20.405 | 0.04 | 0.17 | 20.405 | 20.405 | 20.405 | 0 |
| 1730136600 | 20.37 | 0.01 | 0.06 | 20.37 | 20.37 | 20.37 | 0 |
| 1729873800 | 20.3575 | 0.2 | 0.97 | 20.55 | 20.55 | 20.3275 | 32 |
| 1729787400 | 20.1625 | 0.05 | 0.26 | 20.355 | 20.355 | 20.0675 | 2 |
| 1729701000 | 20.11 | -0.13 | -0.64 | 20.11 | 20.11 | 20.11 | 0 |
| 1729614600 | 20.24 | -0.06 | -0.30 | 20.24 | 20.24 | 20.24 | 0 |
| 1729528200 | 20.3 | 0.01 | 0.05 | 20.3 | 20.3 | 20.3 | 0 |
| 1729269000 | 20.29 | 0.12 | 0.61 | 20.095 | 20.3125 | 20.045 | 2615 |
| 1729182600 | 20.1675 | 0 | 0.02 | 19.99 | 20.1925 | 19.855 | 105 |
| 1729096200 | 20.1625 | -0.01 | -0.02 | 20.1625 | 20.1625 | 20.1625 | 0 |
| 1729009800 | 20.1675 | -0.1 | -0.47 | 20.1675 | 20.1675 | 20.1675 | 0 |
| 1728923400 | 20.2625 | -0.15 | -0.75 | 20.2625 | 20.2625 | 20.2625 | 0 |
| 1728664200 | 20.415 | 0.51 | 2.55 | 20.415 | 20.415 | 20.415 | 773 |
| 1728577800 | 19.9075 | 0.18 | 0.90 | 19.9075 | 19.9075 | 19.9075 | 0 |
| 1728491400 | 19.73 | 0.34 | 1.75 | 19.73 | 19.73 | 19.73 | 0 |
| 1728405000 | 19.39 | -0.01 | -0.04 | 19.39 | 19.39 | 19.39 | 0 |
| 1728318600 | 19.3975 | -0.1 | -0.50 | 19.3975 | 19.3975 | 19.3975 | 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
