Premium
Xeros Technology Group Plc (XSG)
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 | 0.175 | 46.6666666667 | 0.375 | 0.525 | 0.365 | 4417586 | 0.4208763 | DE |
| 4 | 0.125 | 29.4117647059 | 0.425 | 0.525 | 0.365 | 2091619 | 0.40383741 | DE |
| 12 | 0 | 0 | 0.55 | 0.55 | 0.365 | 1342996 | 0.42469534 | DE |
| 26 | -0.6 | -52.1739130435 | 1.15 | 1.25 | 0.365 | 1116280 | 0.56900426 | DE |
| 52 | -2.8 | -83.5820895522 | 3.35 | 3.945 | 0.365 | 898338 | 1.11686871 | DE |
| 156 | -117.95 | -99.5358649789 | 118.5 | 119.5 | 0.365 | 460976 | 3.38756803 | DE |
| 260 | -102.45 | -99.4660194175 | 103 | 330 | 0.365 | 1536386 | 104.68466272 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 0.55 | 0.125 | 29.41 | 0.425 | 0.55 | 0.425 | 4589793 |
| 1736443800 | 0.425 | 0.05 | 13.33 | 0.375 | 0.425 | 0.365 | 20266249 |
| 1736357400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1594698 |
| 1736271000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 80739 |
| 1736184600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 145867 |
| 1735925400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 375 |
| 1735839000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 103532 |
| 1735666200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 24164 |
| 1735579800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 82455 |
| 1735320600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1735061400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 953008 |
| 1734975000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.365 | 9255082 |
| 1734715800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1455087 |
| 1734629400 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 1254778 |
| 1734543000 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 200000 |
| 1734456600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.396 | 137642 |
| 1734370200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1488 |
| 1734111000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 2353 |
| 1734024600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 176993 |
| 1733938200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 586308 |
| 1733851800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 146608 |
| 1733765400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 23315 |
| 1733506200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 45558 |
| 1733419800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1576548 |
| 1733333400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1733247000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 4501611 |
| 1733160600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 26480 |
| 1732901400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 44947 |
| 1732815000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1129176 |
| 1732728600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1831222 |
| 1732642200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 4986759 |
| 1732555800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 6900100 |
| 1732296600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1732210200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 476820 |
| 1732123800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 4441710 |
| 1732037400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 101444 |
| 1731951000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 65663 |
| 1731691800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 949719 |
| 1731605400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 2246180 |
| 1731519000 | 0.425 | -0.025 | -5.56 | 0.44 | 0.44 | 0.425 | 3573777 |
| 1731432600 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 512676 |
| 1731346200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 300000 |
| 1731087000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 211107 |
| 1731000600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 200 |
| 1730914200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 21286 |
| 1730827800 | 0.475 | -0.05 | -9.52 | 0.525 | 0.525 | 0.475 | 745846 |
| 1730741400 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 664521 |
| 1730482200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1730395800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 150000 |
| 1730309400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 185871 |
| 1730223000 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.54 | 471838 |
| 1730136600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 56846 |
| 1729873800 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 178798 |
| 1729787400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 772288 |
| 1729701000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 19957 |
| 1729614600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 178571 |
| 1729528200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 2478703 |
| 1729269000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 213789 |
| 1729182600 | 0.55 | 0.025 | 4.76 | 0.525 | 0.5649999 | 0.525 | 4535484 |
| 1729096200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 3551094 |
| 1729009800 | 0.525 | -0.05 | -8.70 | 0.575 | 0.575 | 0.525 | 9762505 |
| 1728923400 | 0.575 | -0.075 | -11.54 | 0.65 | 0.65 | 0.575 | 204816 |
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
