Premium
XTL Biopharmaceuticals Ltd (XTLB)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 2.1 | 0.34 | 19.32 | 1.82 | 2.1 | 1.72 | 42515 |
| 1735077840 | 1.76 | 0 | 0.00 | 1.74 | 1.88 | 1.5705 | 1091 |
| 1734996900 | 1.76 | 0.32 | 22.22 | 1.48 | 1.76 | 1.48 | 1620 |
| 1734737700 | 1.44 | -0.02 | -1.03 | 1.45 | 1.5 | 1.43 | 2602 |
| 1734651300 | 1.455 | -0.04 | -2.61 | 1.47 | 1.48 | 1.42 | 3469 |
| 1734564900 | 1.494 | -0.07 | -4.54 | 1.56 | 1.56 | 1.46 | 15652 |
| 1734478500 | 1.565 | -0.11 | -6.29 | 1.6299999 | 1.65 | 1.55 | 10129 |
| 1734392100 | 1.67 | -0.13 | -7.22 | 1.73 | 1.73 | 1.61 | 18758 |
| 1734132900 | 1.8 | -0.01 | -0.55 | 1.77 | 1.83 | 1.7629 | 1258 |
| 1734046500 | 1.81 | 0.01 | 0.56 | 1.76 | 1.81 | 1.76 | 1339 |
| 1733960100 | 1.8 | 0.1 | 5.88 | 1.72 | 1.8 | 1.6299999 | 28943 |
| 1733873700 | 1.7 | -0.03 | -1.73 | 1.67 | 1.76 | 1.66 | 5796 |
| 1733787300 | 1.73 | -0.21 | -10.82 | 1.88 | 1.88 | 1.6299999 | 52434 |
| 1733528100 | 1.9399 | -0.03 | -1.53 | 1.96 | 1.96 | 1.7816 | 16772 |
| 1733441700 | 1.97 | 0.02 | 1.03 | 1.885 | 2.06 | 1.885 | 17910 |
| 1733355300 | 1.9499 | 0.04 | 2.36 | 1.89 | 2.05 | 1.815 | 29760 |
| 1733268900 | 1.905 | 0.05 | 2.97 | 1.775 | 1.93 | 1.775 | 12277 |
| 1733182500 | 1.85 | 0.03 | 1.65 | 1.86 | 1.86 | 1.78 | 2985 |
| 1732917840 | 1.82 | -0.03 | -1.62 | 1.82 | 1.888 | 1.7757 | 3525 |
| 1732750500 | 1.85 | 0 | 0.00 | 1.75 | 1.85 | 1.75 | 9951 |
| 1732664100 | 1.85 | -0.03 | -1.60 | 1.85 | 1.9 | 1.7 | 7400 |
| 1732577700 | 1.88 | 0 | 0.00 | 1.85 | 1.88 | 1.72 | 12739 |
| 1732318500 | 1.88 | 0.05 | 2.73 | 1.71 | 1.88 | 1.69 | 2836 |
| 1732232100 | 1.83 | 0.06 | 3.39 | 1.715 | 1.83 | 1.6742999 | 5765 |
| 1732145700 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.7 | 2166 |
| 1732059300 | 1.77 | 0.02 | 1.14 | 1.72 | 1.85 | 1.7 | 1110 |
| 1731972900 | 1.75 | -0.1 | -5.41 | 1.82 | 1.82 | 1.71 | 2505 |
| 1731713700 | 1.85 | 0.03 | 1.65 | 1.8 | 1.85 | 1.7245 | 21333 |
| 1731627300 | 1.82 | -0.05 | -2.67 | 1.88 | 1.88 | 1.8 | 4205 |
| 1731540900 | 1.87 | 0 | 0.00 | 1.86 | 1.87 | 1.85 | 374 |
| 1731454500 | 1.87 | 0.12 | 6.55 | 1.78 | 1.96 | 1.765 | 29766 |
| 1731368100 | 1.755 | -0.09 | -4.62 | 1.82 | 1.83 | 1.7002 | 6490 |
| 1731108900 | 1.84 | -0.02 | -1.08 | 1.86 | 1.86 | 1.73 | 2087 |
| 1731022500 | 1.86 | 0.05 | 2.76 | 1.85 | 1.91 | 1.77 | 8631 |
| 1730936100 | 1.81 | -0.01 | -0.55 | 1.82 | 1.85 | 1.73 | 11734 |
| 1730849700 | 1.82 | -0.06 | -3.19 | 1.77 | 1.94 | 1.74 | 22939 |
| 1730763300 | 1.88 | -0.47 | -20.00 | 2.04 | 2.04 | 1.82 | 54809 |
| 1730500500 | 2.35 | 0.11 | 4.91 | 2.21 | 2.39 | 2.07 | 73811 |
| 1730414100 | 2.24 | 0.46 | 25.84 | 1.73 | 2.2799999 | 1.685 | 144145 |
| 1730327700 | 1.78 | 0.04 | 2.30 | 1.7 | 1.84 | 1.65 | 14729 |
| 1730241300 | 1.74 | -0.16 | -8.43 | 1.74 | 1.7911 | 1.6399 | 70085 |
| 1730154900 | 1.9001 | 0.35 | 22.59 | 1.56 | 2.23 | 1.29 | 1692369 |
| 1729895700 | 1.55 | 0.08 | 5.44 | 1.49 | 1.5599 | 1.48 | 11920 |
| 1729809300 | 1.47 | 0.08 | 5.76 | 1.43 | 1.58 | 1.31 | 18880 |
| 1729722900 | 1.3899999 | -0.42 | -23.20 | 1.79 | 1.8004 | 1.35 | 74258 |
| 1729636500 | 1.81 | -0.15 | -7.42 | 1.94 | 1.94 | 1.81 | 2219 |
| 1729550100 | 1.955 | -0.13 | -6.32 | 1.92 | 1.98 | 1.91 | 9340 |
| 1729290900 | 2.0868 | -0.08 | -3.83 | 2.05 | 2.17 | 1.98 | 14850 |
| 1729204500 | 2.17 | 0.19 | 9.60 | 2.21 | 2.21 | 2.16 | 4291 |
| 1729118100 | 1.98 | -0.01 | -0.50 | 2.3 | 2.3 | 1.98 | 6574 |
| 1729031700 | 1.99 | -0.21 | -9.55 | 2.23 | 2.2799999 | 1.9719 | 9558 |
| 1728945300 | 2.2 | 0 | 0.00 | 2.24 | 2.24 | 2.2 | 366 |
| 1728686100 | 2.2 | 0.03 | 1.38 | 2.11 | 2.501 | 2.11 | 15451 |
| 1728599700 | 2.17 | -0.02 | -0.91 | 2.19 | 2.31 | 2.17 | 2395 |
| 1728513300 | 2.19 | -0.03 | -1.35 | 2.24 | 2.24 | 2.13 | 2606 |
| 1728426900 | 2.22 | -0.08 | -3.48 | 2.2799999 | 2.33 | 2.22 | 4565 |
| 1728340500 | 2.3 | -0.05 | -2.13 | 2.27 | 2.37 | 2.24 | 11490 |
| 1728081300 | 2.35 | -0.05 | -2.08 | 2.39 | 2.39 | 2.35 | 1161 |
| 1727994900 | 2.4 | 0.07 | 3.00 | 2.41 | 2.42 | 2.33 | 2401 |
| 1727908500 | 2.33 | -0.1 | -4.12 | 2.42 | 2.42 | 2.275 | 11361 |
| 1727822100 | 2.43 | 0.03 | 1.04 | 2.4 | 2.43 | 2.25 | 9504 |
| 1727735700 | 2.4049 | -0.16 | -6.06 | 2.49 | 2.49 | 2.4 | 3969 |
| 1727476500 | 2.56 | 0.03 | 1.19 | 2.5 | 2.56 | 2.46 | 1319 |
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
