Premium
Xunlei Ltd (XNET)
NASDAQ
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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 4.91 | -0.22 | -4.20 | 5.3 | 5.35 | 4.78 | 798739 |
| 1741732500 | 5.125 | 0.59 | 12.89 | 4.725 | 5.5199999 | 4.725 | 2702258 |
| 1741646100 | 4.54 | 0.04 | 0.89 | 4.63 | 4.66 | 4.34 | 2829512 |
| 1741390500 | 4.5 | 0.5 | 12.50 | 4.1051 | 4.62 | 3.9 | 979122 |
| 1741304100 | 4 | -0.25 | -5.88 | 4.418 | 4.418 | 3.93 | 1725984 |
| 1741217700 | 4.25 | 0.47 | 12.43 | 3.98 | 4.45 | 3.98 | 1520853 |
| 1741131300 | 3.78 | 0.21 | 5.88 | 3.65 | 3.97 | 3.46 | 565081 |
| 1741044900 | 3.57 | -0.29 | -7.51 | 3.8963 | 4.2 | 3.56 | 1069847 |
| 1740785700 | 3.86 | 0.1 | 2.66 | 3.8 | 3.95 | 3.41 | 2849720 |
| 1740699300 | 3.76 | 0.86 | 29.66 | 4.73 | 4.805 | 3.62 | 49010895 |
| 1740612900 | 2.9 | 0.13 | 4.69 | 2.9489 | 2.9489 | 2.792 | 88151 |
| 1740526500 | 2.77 | -0.27 | -8.88 | 3.06 | 3.06 | 2.64 | 392677 |
| 1740440100 | 3.04 | -0.09 | -2.88 | 3.0665 | 3.0665 | 2.7 | 333600 |
| 1740180900 | 3.13 | -0.25 | -7.40 | 3.4 | 3.44 | 3.02 | 316696 |
| 1740094500 | 3.38 | -0.02 | -0.59 | 3.42 | 3.53 | 3.13 | 311049 |
| 1740008100 | 3.4 | -0.07 | -2.02 | 3.49 | 3.54 | 3.35 | 126911 |
| 1739921700 | 3.47 | -0.08 | -2.25 | 3.69 | 3.69 | 3.35 | 560921 |
| 1739576100 | 3.55 | 0.41 | 13.06 | 3.23 | 3.58 | 3.23 | 602580 |
| 1739489700 | 3.14 | -0.06 | -1.88 | 3.19 | 3.3 | 3.08 | 250615 |
| 1739403300 | 3.2 | 0.07 | 2.24 | 3.0099999 | 3.29 | 2.98 | 255914 |
| 1739316900 | 3.13 | -0.1 | -3.10 | 3.18 | 3.27 | 2.8801 | 288740 |
| 1739230500 | 3.23 | 0.25 | 8.39 | 3.0099999 | 3.31 | 2.95 | 610509 |
| 1738971300 | 2.98 | 0.22 | 7.97 | 2.89 | 3.1 | 2.7599999 | 537306 |
| 1738884900 | 2.7599999 | 0.21 | 8.24 | 2.56 | 2.7799999 | 2.56 | 212876 |
| 1738798500 | 2.55 | -0.02 | -0.78 | 2.56 | 2.57 | 2.5 | 83749 |
| 1738712100 | 2.57 | 0.06 | 2.39 | 2.55 | 2.6702 | 2.5 | 123677 |
| 1738625700 | 2.5099999 | 0.03 | 1.21 | 2.42 | 2.59 | 2.42 | 73499 |
| 1738366500 | 2.48 | -0.12 | -4.62 | 2.62 | 2.62 | 2.3301 | 250442 |
| 1738280100 | 2.6 | -0.05 | -1.89 | 2.63 | 2.74 | 2.56 | 211333 |
| 1738193700 | 2.65 | -0.02 | -0.75 | 2.67 | 2.739 | 2.5 | 218244 |
| 1738107300 | 2.67 | 0.15 | 5.95 | 2.62 | 2.7 | 2.5 | 514315 |
| 1738020900 | 2.52 | 0.17 | 7.23 | 2.24 | 2.5699 | 2.24 | 532708 |
| 1737761700 | 2.35 | 0.2 | 9.30 | 2.15 | 2.38 | 2.15 | 570080 |
| 1737675300 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1737588900 | 2.15 | 0.05 | 2.38 | 2.06 | 2.18 | 2.06 | 93390 |
| 1737502500 | 2.1 | -0.02 | -0.94 | 2.1418 | 2.15 | 2.05 | 98235 |
| 1737156900 | 2.12 | 0.03 | 1.44 | 2.1 | 2.16 | 2.0506 | 98646 |
| 1737070500 | 2.09 | 0.02 | 0.97 | 2.07 | 2.12 | 2.05 | 51208 |
| 1736984100 | 2.07 | 0.05 | 2.48 | 2.0099999 | 2.0873 | 1.99 | 30401 |
| 1736897700 | 2.02 | 0.06 | 3.06 | 1.99 | 2.0699 | 1.99 | 101360 |
| 1736811300 | 1.96 | -0.02 | -1.01 | 2.0099999 | 2.0099999 | 1.9001 | 95099 |
| 1736552100 | 1.98 | -0.12 | -5.71 | 2.08 | 2.09 | 1.91 | 82390 |
| 1736379300 | 2.1 | -0.01 | -0.47 | 2.065 | 2.13 | 2.05 | 86965 |
| 1736292900 | 2.11 | -0.05 | -2.31 | 2.1399 | 2.165 | 2.09 | 74873 |
| 1736206500 | 2.16 | 0.11 | 5.37 | 2.05 | 2.16 | 2.05 | 170822 |
| 1735947300 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1 | 2.05 | 88590 |
| 1735860900 | 2.1 | 0.11 | 5.53 | 2.0825 | 2.15 | 2.04 | 102880 |
| 1735688100 | 1.99 | -0.14 | -6.57 | 2.11 | 2.13 | 1.99 | 141370 |
| 1735601700 | 2.13 | 0.07 | 3.40 | 2.07 | 2.15 | 2.06 | 340590 |
| 1735342500 | 2.06 | -0.04 | -1.90 | 2.1 | 2.11 | 2.0299999 | 67324 |
| 1735256100 | 2.1 | 0.09 | 4.48 | 1.99 | 2.1 | 1.99 | 104116 |
| 1735077840 | 2.0099999 | 0.06 | 3.08 | 1.96 | 2.0235 | 1.946 | 103275 |
| 1734996900 | 1.95 | -0.04 | -2.01 | 1.97 | 1.99 | 1.95 | 71966 |
| 1734737700 | 1.99 | 0 | 0.00 | 1.97 | 2.0019999 | 1.9205 | 134915 |
| 1734651300 | 1.99 | -0.03 | -1.49 | 2.0106 | 2.1 | 1.9674 | 142590 |
| 1734564900 | 2.02 | -0.05 | -2.42 | 2.08 | 2.08 | 1.952 | 104300 |
| 1734478500 | 2.07 | -0.09 | -4.17 | 2.1599 | 2.1599 | 2.0299999 | 118823 |
| 1734392100 | 2.16 | 0.07 | 3.10 | 2.1 | 2.21 | 2.1 | 276248 |
| 1734132900 | 2.095 | -0.02 | -0.71 | 2.0408 | 2.12 | 2.04 | 120260 |
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
