Premium
X3 Holdings Company Ltd (XTKG)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0937 | -8.83962264151 | 1.06 | 1.23 | 0.903 | 173621 | 0.99858611 | CS |
| 4 | -0.0837 | -7.97142857143 | 1.05 | 1.38 | 0.82 | 202254 | 1.10950184 | CS |
| 12 | -1.6257 | -62.7199074074 | 2.592 | 3.132 | 0.661 | 1189734 | 2.25653771 | CS |
| 26 | -7.0497 | -87.9453592814 | 8.016 | 9.4 | 0.661 | 739386 | 2.9095313 | CS |
| 52 | -19.41103292 | -95.2579662717 | 20.37733292 | 29.05656731 | 0.661 | 556250 | 6.61147465 | CS |
| 156 | -19.41103292 | -95.2579662717 | 20.37733292 | 29.05656731 | 0.661 | 556250 | 6.61147465 | CS |
| 260 | -19.41103292 | -95.2579662717 | 20.37733292 | 29.05656731 | 0.661 | 556250 | 6.61147465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.988 | -0.004 | -0.40 | 1.05 | 1.0709 | 0.9402 | 69914 |
| 1737156900 | 0.992 | -0.018 | -1.78 | 1 | 1.09 | 0.96 | 60439 |
| 1737070500 | 1.01 | 0.02 | 2.03 | 1.03 | 1.04 | 0.903 | 115310 |
| 1736984100 | 0.9899 | -0.0101 | -1.01 | 1.04 | 1.115 | 0.9606 | 163516 |
| 1736897700 | 1 | -0.06 | -5.66 | 1.06 | 1.23 | 1 | 355218 |
| 1736811300 | 1.06 | -0.31 | -22.63 | 1.24 | 1.27 | 1.05 | 183804 |
| 1736552100 | 1.37 | 0.26 | 23.42 | 1.1399999 | 1.3799999 | 1.095 | 495699 |
| 1736379300 | 1.11 | -0.1 | -8.26 | 1.16 | 1.18 | 1.07 | 55152 |
| 1736292900 | 1.21 | 0.05 | 4.31 | 1.16 | 1.2444 | 1.0801 | 263510 |
| 1736206500 | 1.16 | 0.01 | 0.87 | 1.18 | 1.18 | 1.07 | 223540 |
| 1735947300 | 1.15 | 0.02 | 1.78 | 1.05 | 1.17 | 1.01 | 419221 |
| 1735860900 | 1.1298999 | 0.2 | 21.49 | 0.93 | 1.1298999 | 0.9164 | 415229 |
| 1735688100 | 0.93 | -0.02 | -2.11 | 0.9458 | 1.09 | 0.9007 | 97316 |
| 1735601700 | 0.95 | -0.012 | -1.25 | 1 | 1 | 0.925 | 59971 |
| 1735342500 | 0.962 | 0.082 | 9.32 | 0.87 | 1.01 | 0.87 | 190957 |
| 1735256100 | 0.88 | 0.0289 | 3.40 | 0.877 | 0.9595 | 0.8209999 | 86474 |
| 1735077840 | 0.8511 | -0.1848 | -17.84 | 1.05 | 1.05 | 0.8199999 | 96431 |
| 1734996900 | 1.0359 | 0.17 | 19.76 | 0.9 | 1.1312 | 0.8885 | 214418 |
| 1734737700 | 0.865 | -0.1049 | -10.82 | 0.9391 | 0.9391 | 0.8632 | 109116 |
| 1734651300 | 0.9699 | 0.1849 | 23.55 | 0.805 | 1.0499 | 0.7857 | 263947 |
| 1734564900 | 0.785 | 0.0527001 | 7.20 | 0.7223 | 0.8477 | 0.72 | 217194 |
| 1734478500 | 0.7322999 | 0.0122999 | 1.71 | 0.7022 | 0.7751 | 0.661 | 251714 |
| 1734392100 | 0.72 | -0.13 | -15.29 | 0.8359 | 0.85 | 0.6926 | 351310 |
| 1734132900 | 0.85 | -0.0382 | -4.30 | 0.8508 | 0.9189 | 0.8195 | 87874 |
| 1734046500 | 0.8882 | -0.1117 | -11.17 | 0.94 | 0.9712 | 0.851 | 97720 |
| 1733960100 | 0.9999 | 0.0249 | 2.55 | 0.97 | 1.03 | 0.9 | 146544 |
| 1733873700 | 0.975 | -0.015 | -1.52 | 1.04 | 1.05 | 0.8581 | 313640 |
| 1733787300 | 0.99 | -0.15 | -13.16 | 1.12 | 1.1999 | 0.99 | 288613 |
| 1733528100 | 1.1399999 | 0.05 | 4.59 | 1.1 | 1.22 | 0.9701 | 408055 |
| 1733441700 | 1.09 | -0.05 | -4.39 | 1.18 | 1.3422 | 1.06 | 320554 |
| 1733355300 | 1.1399999 | -0.05 | -4.20 | 1.18 | 1.22 | 1.0654999 | 188171 |
| 1733268900 | 1.19 | -0.39 | -24.68 | 1.56 | 1.79 | 1.11 | 469628 |
| 1733182500 | 1.58 | -0.09 | -5.39 | 1.67 | 1.83 | 1.4901 | 759489 |
| 1732917840 | 1.67 | -0.17 | -9.24 | 1.9 | 1.91 | 1.6419999 | 168183 |
| 1732750500 | 1.84 | -0.05 | -2.65 | 1.98 | 2.09 | 1.75 | 193406 |
| 1732664100 | 1.89 | 0.11 | 6.18 | 1.72 | 1.9 | 1.65 | 153889 |
| 1732577700 | 1.78 | -0.33 | -15.64 | 1.96 | 1.9667 | 1.6399999 | 265086 |
| 1732318500 | 2.11 | -0.05 | -2.31 | 1.95 | 2.14 | 1.62 | 292323 |
| 1732232100 | 2.16 | 0.36 | 20.00 | 1.712 | 2.278 | 1.52 | 1064076 |
| 1732145700 | 1.8 | -1.1 | -37.89 | 2.166 | 2.166 | 1.726 | 295432 |
| 1732059300 | 2.898 | 0.19 | 6.94 | 2.678 | 2.932 | 2.44 | 71890 |
| 1731972900 | 2.71 | 0.18 | 7.11 | 2.53 | 2.758 | 2.4299999 | 36332 |
| 1731713700 | 2.53 | -0.05 | -1.94 | 2.58 | 2.716 | 2.076 | 60207 |
| 1731627300 | 2.58 | -0.36 | -12.24 | 2.736 | 2.902 | 2.416 | 60586 |
| 1731540900 | 2.94 | 0.16 | 5.68 | 2.786 | 3.1 | 2.614 | 195531 |
| 1731454500 | 2.782 | -0.1 | -3.40 | 2.7079999 | 2.9659999 | 2.6495999 | 157550 |
| 1731368100 | 2.88 | -0.02 | -0.55 | 3.14 | 3.14 | 2.4 | 197183 |
| 1731108900 | 2.896 | -0.2 | -6.46 | 3.1 | 3.1319999 | 2.614 | 94048 |
| 1731022500 | 3.096 | 0.4 | 14.67 | 2.8499999 | 3.096 | 2.73 | 138383 |
| 1730936100 | 2.7 | 0.38 | 16.18 | 2.596 | 2.796 | 2.282 | 209163 |
| 1730849700 | 2.324 | 0.06 | 2.56 | 2.332 | 2.4979999 | 2.2 | 46596 |
| 1730763300 | 2.266 | -0.01 | -0.44 | 2.2759999 | 2.376 | 2.18 | 11908 |
| 1730500500 | 2.2759999 | 0.19 | 9.00 | 2.08 | 2.2759999 | 1.928 | 44779 |
| 1730414100 | 2.088 | -0.31 | -12.85 | 2.384 | 2.396 | 1.96 | 119210 |
| 1730327700 | 2.396 | -0.2 | -7.70 | 2.538 | 2.55 | 2.252 | 36906 |
| 1730241300 | 2.596 | -0.05 | -1.74 | 2.642 | 2.72 | 2.466 | 22427 |
| 1730154900 | 2.642 | 0.06 | 2.48 | 2.578 | 2.8 | 2.4299999 | 57321 |
| 1729895700 | 2.578 | -0.27 | -9.61 | 2.852 | 3 | 2.4979999 | 56433 |
| 1729809300 | 2.852 | -0.25 | -8.00 | 3.1 | 3.2079999 | 2.84 | 39231 |
| 1729722900 | 3.1 | -0.05 | -1.59 | 3.1 | 3.332 | 3.0259999 | 41144 |
| 1729636500 | 3.15 | -0.1 | -3.14 | 3.154 | 3.364 | 3.07598 | 53552 |
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
