Premium
XTL Biopharmaceuticals Ltd (XTLB)
NASDAQ
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745620500 | 1.43 | 0.13 | 10.00 | 1.32 | 1.4899 | 1.32 | 2577 |
| 1745534100 | 1.3 | 0.09 | 7.00 | 1.27 | 1.3 | 1.2684 | 837 |
| 1745447700 | 1.215 | -0.1 | -7.25 | 1.2808 | 1.2808 | 1.215 | 766 |
| 1745361300 | 1.31 | 0.04 | 3.15 | 1.31 | 1.31 | 1.2 | 410 |
| 1745274900 | 1.27 | 0.14 | 12.39 | 1.1299999 | 1.27 | 1.1299999 | 11590 |
| 1744929300 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1744842900 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1744756500 | 1.1299999 | 0.03 | 2.73 | 1.08 | 1.17 | 1.08 | 3483 |
| 1744670100 | 1.1 | -0.03 | -2.22 | 1.11 | 1.11 | 1.1 | 640 |
| 1744410900 | 1.125 | -0.04 | -3.02 | 1.15 | 1.15 | 1.12 | 23612 |
| 1744324500 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.16 | 260 |
| 1744238100 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.12 | 3181 |
| 1744151700 | 1.18 | 0.05 | 4.89 | 1.19 | 1.19 | 1.12 | 478 |
| 1744065300 | 1.125 | -0.15 | -11.42 | 1.23 | 1.23 | 1.05 | 2245 |
| 1743806100 | 1.27 | 0.04 | 3.25 | 1.17 | 1.4 | 0.9208 | 18872 |
| 1743719700 | 1.23 | -0.01 | -0.81 | 1.17 | 1.27 | 1.17 | 6269 |
| 1743633300 | 1.24 | 0.08 | 6.44 | 1.17 | 1.24 | 1.17 | 682 |
| 1743546900 | 1.165 | -0.03 | -2.51 | 1.17 | 1.2499 | 1.1301 | 3116 |
| 1743460500 | 1.195 | -0.08 | -5.91 | 1.2 | 1.2 | 1.1312 | 1897 |
| 1743201300 | 1.27 | 0.06 | 4.96 | 1.23 | 1.28 | 1.1500999 | 2286 |
| 1743114900 | 1.21 | 0.11 | 10.00 | 1.23 | 1.23 | 1.0915 | 3856 |
| 1743028500 | 1.1 | 0 | 0.00 | 1.1 | 1.105 | 1.1 | 1388 |
| 1742942100 | 1.1 | -0.04 | -3.68 | 1.16 | 1.17 | 1.1 | 3527 |
| 1742855700 | 1.1419999 | -0.03 | -2.39 | 1.16 | 1.16 | 1.1299999 | 2365 |
| 1742596500 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.17 | 1041 |
| 1742510100 | 1.18 | 0.04 | 3.51 | 1.15 | 1.2023 | 1.15 | 10879 |
| 1742423700 | 1.1399999 | 0.01 | 0.87 | 1.1399999 | 1.15 | 1.1399999 | 1271 |
| 1742337300 | 1.1302 | -0.15 | -11.70 | 1.26 | 1.26 | 1.1302 | 503 |
| 1742250900 | 1.28 | 0 | 0.00 | 1.24 | 1.28 | 1.15 | 613 |
| 1741991700 | 1.28 | 0.03 | 2.40 | 1.19 | 1.28 | 1.19 | 8464 |
| 1741905300 | 1.25 | 0.01 | 0.81 | 1.21 | 1.25 | 1.1523 | 9192 |
| 1741818900 | 1.24 | -0.09 | -6.77 | 1.28 | 1.28 | 1.1862 | 7736 |
| 1741732500 | 1.33 | 0.11 | 9.02 | 1.22 | 1.3799999 | 1.22 | 17976 |
| 1741646100 | 1.22 | -0.03 | -2.40 | 1.2653 | 1.2672 | 1.17 | 14542 |
| 1741390500 | 1.25 | -0.07 | -5.30 | 1.37 | 1.37 | 1.2495 | 3370 |
| 1741304100 | 1.32 | -0.03 | -1.86 | 1.335 | 1.335 | 1.2649999 | 1092 |
| 1741217700 | 1.345 | -0.03 | -2.05 | 1.37 | 1.37 | 1.3201 | 1825 |
| 1741131300 | 1.3732 | -0.03 | -2.08 | 1.51 | 1.51 | 1.29 | 19282 |
| 1741044900 | 1.4024 | 0.12 | 9.56 | 1.37 | 1.54 | 1.292 | 9624 |
| 1740785700 | 1.28 | -0.1 | -7.25 | 1.25 | 1.37 | 1.25 | 21234 |
| 1740699300 | 1.3799999 | 0.07 | 5.34 | 1.32 | 1.4 | 1.32 | 1095 |
| 1740612900 | 1.31 | -0.11 | -7.75 | 1.41 | 1.5 | 1.31 | 9447 |
| 1740526500 | 1.42 | -0.01 | -0.70 | 1.3799999 | 1.44 | 1.19 | 5036 |
| 1740440100 | 1.43 | 0.02 | 1.42 | 1.3899999 | 1.43 | 1.3799999 | 2796 |
| 1740180900 | 1.41 | -0.1 | -6.62 | 1.51 | 1.51 | 1.3 | 10748 |
| 1740094500 | 1.51 | -0.01 | -0.66 | 1.57 | 1.57 | 1.51 | 236 |
| 1740008100 | 1.52 | -0.03 | -1.94 | 1.55 | 1.6399999 | 1.5 | 1196 |
| 1739921700 | 1.55 | -0.19 | -10.92 | 1.6399999 | 1.71 | 1.54 | 5082 |
| 1739576100 | 1.74 | 0.08 | 4.82 | 1.81 | 1.81 | 1.5378 | 3325 |
| 1739489700 | 1.66 | -0.06 | -3.49 | 1.6299999 | 1.72 | 1.6 | 1709 |
| 1739403300 | 1.72 | 0.11 | 6.83 | 1.46 | 1.72 | 1.46 | 611 |
| 1739316900 | 1.61 | -0.02 | -1.23 | 1.62 | 1.65 | 1.61 | 464 |
| 1739230500 | 1.6299999 | 0.11 | 7.24 | 1.54 | 1.69 | 1.53 | 535 |
| 1738971300 | 1.52 | -0.09 | -5.56 | 1.59 | 1.66 | 1.44 | 1357 |
| 1738884900 | 1.6095 | -0.06 | -3.62 | 1.6299999 | 1.6399999 | 1.57 | 420 |
| 1738798500 | 1.67 | 0 | 0.00 | 1.668 | 1.67 | 1.51 | 2307 |
| 1738712100 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7 | 1.5799 | 13936 |
| 1738625700 | 1.7 | 0.11 | 6.92 | 1.61 | 1.7 | 1.61 | 5821 |
| 1738366500 | 1.5899 | 0.02 | 1.27 | 1.58 | 1.69 | 1.57 | 917 |
| 1738280100 | 1.57 | -0.05 | -3.09 | 1.6399999 | 1.7 | 1.56 | 4490 |
| 1738193700 | 1.62 | 0.01 | 0.62 | 1.69 | 1.69 | 1.615 | 974 |
| 1738107300 | 1.61 | -0.09 | -5.29 | 1.6039 | 1.68 | 1.5 | 23863 |
| 1738020900 | 1.7 | -0.15 | -8.03 | 1.76 | 1.76 | 1.6895 | 5115 |
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
