Premium
Xworld Util (XWUS)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 30.285 | 0.45 | 1.50 | 30.285 | 30.285 | 30.285 | 260 |
| 1737048600 | 29.8375 | 0.35 | 1.20 | 29.8375 | 29.8375 | 29.8375 | 0 |
| 1736962200 | 29.485 | 0.46 | 1.58 | 29.485 | 29.485 | 29.485 | 43 |
| 1736875800 | 29.025 | 0.29 | 1.00 | 29.02 | 29.115 | 28.875 | 35 |
| 1736789400 | 28.7375 | -0.28 | -0.96 | 29.165 | 29.2925 | 28.685 | 474 |
| 1736530200 | 29.0175 | -0.14 | -0.49 | 29.16 | 29.7525 | 28.97 | 769 |
| 1736443800 | 29.16 | 0.22 | 0.74 | 29.16 | 29.16 | 29.16 | 46 |
| 1736357400 | 28.945 | -0.04 | -0.12 | 28.945 | 28.945 | 28.945 | 841 |
| 1736271000 | 28.98 | 0.01 | 0.04 | 28.98 | 28.98 | 28.98 | 416 |
| 1736184600 | 28.9675 | -0.42 | -1.42 | 28.9675 | 28.9675 | 28.9675 | 38 |
| 1735925400 | 29.385 | 0.2 | 0.69 | 29.385 | 29.385 | 29.385 | 421 |
| 1735839000 | 29.185 | 0.63 | 2.21 | 29.185 | 29.185 | 29.185 | 67 |
| 1735666200 | 28.555 | 0 | 0.00 | 28.555 | 28.555 | 28.555 | 17 |
| 1735579800 | 28.555 | -0.02 | -0.05 | 28.555 | 28.6725 | 28.4125 | 700 |
| 1735320600 | 28.57 | 0.04 | 0.13 | 28.57 | 28.57 | 28.57 | 0 |
| 1735061400 | 28.5325 | 0 | 0.00 | 28.5325 | 28.5325 | 28.5325 | 0 |
| 1734975000 | 28.5325 | 0.13 | 0.45 | 28.53 | 28.5525 | 28.315 | 548 |
| 1734715800 | 28.405 | 0.17 | 0.60 | 28.405 | 28.405 | 28.405 | 0 |
| 1734629400 | 28.235 | -0.08 | -0.29 | 28.235 | 28.235 | 28.235 | 427 |
| 1734543000 | 28.3175 | -0.11 | -0.37 | 28.38 | 28.4475 | 28.155 | 370 |
| 1734456600 | 28.4225 | -0.32 | -1.10 | 28.4225 | 28.4225 | 28.4225 | 100 |
| 1734370200 | 28.7375 | -0.23 | -0.79 | 28.7375 | 28.7375 | 28.7375 | 0 |
| 1734111000 | 28.9675 | 0.07 | 0.22 | 28.9675 | 28.9675 | 28.9675 | 0 |
| 1734024600 | 28.9025 | 0.14 | 0.48 | 28.84 | 28.94 | 28.805 | 1347 |
| 1733938200 | 28.765 | -0.16 | -0.54 | 28.765 | 28.765 | 28.765 | 787 |
| 1733851800 | 28.92 | -0.23 | -0.80 | 28.92 | 28.92 | 28.92 | 0 |
| 1733765400 | 29.1525 | -0.28 | -0.95 | 29.1525 | 29.1525 | 29.1525 | 238 |
| 1733506200 | 29.4325 | -0.31 | -1.04 | 29.4325 | 29.4325 | 29.4325 | 60 |
| 1733419800 | 29.7425 | 0.11 | 0.35 | 29.745 | 29.745 | 29.6875 | 75 |
| 1733333400 | 29.6375 | -0.37 | -1.23 | 29.6375 | 29.6375 | 29.6375 | 0 |
| 1733247000 | 30.0075 | -0.14 | -0.46 | 30.0075 | 30.0075 | 30.0075 | 101 |
| 1733160600 | 30.145 | -0.23 | -0.74 | 30.145 | 30.145 | 30.145 | 0 |
| 1732901400 | 30.37 | -0.08 | -0.27 | 30.37 | 30.37 | 30.37 | 49 |
| 1732815000 | 30.4525 | 0.05 | 0.16 | 30.4525 | 30.4525 | 30.4525 | 400 |
| 1732728600 | 30.4025 | -0.04 | -0.11 | 30.4025 | 30.4025 | 30.4025 | 1719 |
| 1732642200 | 30.4375 | 0.26 | 0.85 | 30.4375 | 30.4375 | 30.4375 | 99 |
| 1732555800 | 30.18 | -0.19 | -0.63 | 30.18 | 30.18 | 30.18 | 1121 |
| 1732296600 | 30.37 | 0.36 | 1.20 | 30.37 | 30.37 | 30.37 | 32 |
| 1732210200 | 30.01 | 0.4 | 1.33 | 29.855 | 30.025 | 29.6325 | 1215 |
| 1732123800 | 29.615 | 0.07 | 0.23 | 29.615 | 29.615 | 29.615 | 151 |
| 1732037400 | 29.5475 | 0.01 | 0.04 | 29.545 | 29.6425 | 29.3425 | 796 |
| 1731951000 | 29.535 | 0.2 | 0.68 | 29.535 | 29.535 | 29.535 | 103 |
| 1731691800 | 29.335 | 0.25 | 0.86 | 29.11 | 29.4825 | 29 | 34 |
| 1731605400 | 29.085 | 0.13 | 0.44 | 29.085 | 29.085 | 29.085 | 671 |
| 1731519000 | 28.9575 | -0.03 | -0.09 | 28.9575 | 28.9575 | 28.9575 | 901 |
| 1731432600 | 28.9825 | -0.14 | -0.49 | 28.9825 | 28.9825 | 28.9825 | 447 |
| 1731346200 | 29.125 | 0.37 | 1.30 | 29.125 | 29.125 | 29.125 | 2609 |
| 1731087000 | 28.7525 | 0.2 | 0.68 | 28.7525 | 28.7525 | 28.7525 | 2394 |
| 1731000600 | 28.5575 | 0.05 | 0.17 | 28.55 | 28.71 | 28.23 | 482 |
| 1730914200 | 28.51 | -0.17 | -0.58 | 28.74 | 28.8675 | 28.3225 | 1893 |
| 1730827800 | 28.675 | 0.06 | 0.22 | 28.675 | 28.675 | 28.675 | 0 |
| 1730741400 | 28.6125 | -0.48 | -1.65 | 28.6125 | 28.6125 | 28.6125 | 34 |
| 1730482200 | 29.0925 | -0.4 | -1.34 | 29.0925 | 29.0925 | 29.0925 | 221 |
| 1730395800 | 29.4875 | 0.39 | 1.34 | 29.4875 | 29.4875 | 29.4875 | 143 |
| 1730309400 | 29.0975 | -0.08 | -0.26 | 29.0975 | 29.0975 | 29.0975 | 0 |
| 1730223000 | 29.1725 | -0.54 | -1.83 | 29.455 | 29.7525 | 29.035 | 1942 |
| 1730136600 | 29.715 | 0.07 | 0.24 | 29.715 | 29.715 | 29.715 | 565 |
| 1729873800 | 29.645 | -0.25 | -0.83 | 29.645 | 29.645 | 29.645 | 528 |
| 1729787400 | 29.8925 | 0.02 | 0.06 | 29.8925 | 29.8925 | 29.8925 | 0 |
| 1729701000 | 29.875 | 0.12 | 0.40 | 29.835 | 30.1625 | 29.7025 | 590 |
| 1729614600 | 29.755 | -0.15 | -0.48 | 29.755 | 29.755 | 29.755 | 2810 |
| 1729528200 | 29.9 | -0.02 | -0.08 | 29.9 | 29.9 | 29.9 | 265 |
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
