Premium
Xworld Ind (XWIS)
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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 51.56 | -0.2 | -0.39 | 51.72 | 51.755 | 51.46 | 1 |
| 1739899800 | 51.76 | 0.23 | 0.44 | 51.76 | 51.76 | 51.76 | 0 |
| 1739813400 | 51.535 | 0.21 | 0.41 | 51.535 | 51.535 | 51.535 | 98 |
| 1739554200 | 51.325 | -0.16 | -0.30 | 51.325 | 51.325 | 51.325 | 0 |
| 1739467800 | 51.48 | 0.03 | 0.06 | 51.69 | 51.69 | 51.465 | 2 |
| 1739381400 | 51.45 | -0.34 | -0.65 | 51.45 | 51.45 | 51.45 | 0 |
| 1739295000 | 51.785 | 0.13 | 0.26 | 51.55 | 52.035 | 51.55 | 642 |
| 1739208600 | 51.65 | 0.24 | 0.48 | 51.56 | 51.795 | 51.415 | 178 |
| 1738949400 | 51.405 | -0.05 | -0.10 | 51.405 | 51.405 | 51.405 | 0 |
| 1738863000 | 51.455 | 0.68 | 1.35 | 51.455 | 51.455 | 51.455 | 335 |
| 1738776600 | 50.77 | -0.23 | -0.44 | 50.83 | 51 | 50.575 | 71 |
| 1738690200 | 50.995 | -0.17 | -0.33 | 50.995 | 50.995 | 50.995 | 97 |
| 1738603800 | 51.165 | -0.77 | -1.48 | 50.99 | 51.48 | 50.43 | 180 |
| 1738344600 | 51.935 | 0.31 | 0.59 | 51.9 | 52.17 | 51.815 | 1 |
| 1738258200 | 51.63 | 0.2 | 0.39 | 51.45 | 51.655 | 51.295 | 78 |
| 1738171800 | 51.43 | 0.2 | 0.39 | 51.43 | 51.43 | 51.43 | 115 |
| 1738085400 | 51.23 | -0.06 | -0.11 | 51.17 | 51.715 | 51.17 | 5 |
| 1737999000 | 51.285 | -1.13 | -2.15 | 51.285 | 51.285 | 51.285 | 299 |
| 1737739800 | 52.41 | -0.46 | -0.87 | 52.84 | 52.84 | 52.345 | 322 |
| 1737653400 | 52.87 | 0.35 | 0.68 | 52.76 | 52.94 | 52.645 | 195 |
| 1737567000 | 52.515 | 0.3 | 0.57 | 52.59 | 52.595 | 52.36 | 161 |
| 1737480600 | 52.215 | 0.46 | 0.88 | 52.215 | 52.215 | 52.215 | 18 |
| 1737394200 | 51.76 | -0.13 | -0.25 | 51.87 | 52.345 | 50.845 | 5 |
| 1737135000 | 51.89 | 0.67 | 1.31 | 51.89 | 51.89 | 51.89 | 0 |
| 1737048600 | 51.22 | 0.44 | 0.86 | 51.22 | 51.22 | 51.22 | 489 |
| 1736962200 | 50.785 | 0.44 | 0.87 | 50.61 | 51.455 | 50.02 | 55 |
| 1736875800 | 50.345 | 0.41 | 0.81 | 50.07 | 50.755 | 50.07 | 8 |
| 1736789400 | 49.94 | 0.21 | 0.42 | 49.94 | 49.94 | 49.94 | 0 |
| 1736530200 | 49.73 | -0.35 | -0.69 | 50.03 | 50.875 | 49.33 | 1 |
| 1736443800 | 50.075 | 0.26 | 0.53 | 50.075 | 50.075 | 50.075 | 0 |
| 1736357400 | 49.8125 | 0.18 | 0.36 | 49.8125 | 49.8125 | 49.8125 | 61 |
| 1736271000 | 49.6325 | -0 | -0.01 | 49.465 | 49.76 | 49.3625 | 320 |
| 1736184600 | 49.635 | 0.18 | 0.37 | 49.5 | 49.96 | 49.31 | 437 |
| 1735925400 | 49.4525 | -0.18 | -0.37 | 49.27 | 49.61 | 49.215 | 331 |
| 1735839000 | 49.635 | 0.73 | 1.48 | 49.3 | 49.8675 | 49.0775 | 963 |
| 1735666200 | 48.91 | 0 | 0.00 | 48.91 | 48.91 | 48.91 | 0 |
| 1735579800 | 48.91 | -0.26 | -0.52 | 48.91 | 48.91 | 48.91 | 0 |
| 1735320600 | 49.1675 | 0.23 | 0.47 | 49.215 | 49.63 | 49.1025 | 168 |
| 1735061400 | 48.9375 | 0 | 0.00 | 48.9375 | 48.9375 | 48.9375 | 121 |
| 1734975000 | 48.9375 | -0.17 | -0.34 | 48.9375 | 48.9375 | 48.9375 | 841 |
| 1734715800 | 49.105 | 0.24 | 0.50 | 49.105 | 49.105 | 49.105 | 73 |
| 1734629400 | 48.8625 | -0.77 | -1.56 | 48.89 | 49.2525 | 48.7275 | 15 |
| 1734543000 | 49.635 | -0.06 | -0.13 | 49.635 | 49.635 | 49.635 | 100 |
| 1734456600 | 49.6975 | -0.38 | -0.76 | 49.6975 | 49.6975 | 49.6975 | 1 |
| 1734370200 | 50.08 | -0.31 | -0.61 | 50.08 | 50.08 | 50.08 | 4 |
| 1734111000 | 50.385 | 0.02 | 0.05 | 50.385 | 50.385 | 50.385 | 48 |
| 1734024600 | 50.36 | -0.14 | -0.27 | 50.36 | 50.36 | 50.36 | 0 |
| 1733938200 | 50.495 | 0.1 | 0.20 | 50.495 | 50.495 | 50.495 | 0 |
| 1733851800 | 50.395 | -0.15 | -0.30 | 50.48 | 50.575 | 50.125 | 4 |
| 1733765400 | 50.545 | -0.5 | -0.98 | 50.86 | 51.225 | 50.43 | 1 |
| 1733506200 | 51.045 | -0.19 | -0.37 | 51.045 | 51.045 | 51.045 | 23 |
| 1733419800 | 51.235 | -0.27 | -0.52 | 51.235 | 51.235 | 51.235 | 165 |
| 1733333400 | 51.505 | 0.1 | 0.19 | 51.505 | 51.505 | 51.505 | 0 |
| 1733247000 | 51.405 | -0.18 | -0.35 | 51.69 | 51.95 | 51.345 | 337 |
| 1733160600 | 51.585 | 0.19 | 0.37 | 51.45 | 51.92 | 51.37 | 206 |
| 1732901400 | 51.395 | 0.12 | 0.22 | 51.395 | 51.395 | 51.395 | 0 |
| 1732815000 | 51.28 | 0.12 | 0.23 | 51.28 | 51.28 | 51.28 | 126 |
| 1732728600 | 51.16 | -0.43 | -0.82 | 51.45 | 51.56 | 51.035 | 4 |
| 1732642200 | 51.585 | -0.08 | -0.15 | 51.585 | 51.585 | 51.585 | 10 |
| 1732555800 | 51.66 | 0.26 | 0.51 | 51.8 | 51.935 | 51.245 | 2 |
| 1732296600 | 51.4 | 0.59 | 1.17 | 51.4 | 51.4 | 51.4 | 79 |
| 1732210200 | 50.805 | 1.02 | 2.05 | 50.805 | 50.805 | 50.805 | 0 |
| 1732123800 | 49.7825 | -0.24 | -0.48 | 49.7825 | 49.7825 | 49.7825 | 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
