Premium
X Financial (XYF)
NYSE
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 | 2.59 | 23.1663685152 | 11.18 | 13.92 | 10.66 | 73441 | 11.45381513 | DR |
| 4 | 0.67 | 5.11450381679 | 13.1 | 17.7 | 10.3 | 356635 | 13.96323287 | DR |
| 12 | 5.89 | 74.7461928934 | 7.88 | 17.7 | 7.72 | 212267 | 12.87146416 | DR |
| 26 | 7.05 | 104.910714286 | 6.72 | 17.7 | 6.08 | 115065 | 12.21125325 | DR |
| 52 | 9.93 | 258.59375 | 3.84 | 17.7 | 3.68 | 68996 | 11.02258409 | DR |
| 156 | 11.2 | 435.79766537 | 2.57 | 17.7 | 1.62 | 41615 | 7.66511874 | DR |
| 260 | 12.8144 | 1340.97948933 | 0.9556 | 17.88 | 0.474999 | 110614 | 5.67781347 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 11.64 | 0.44 | 3.93 | 11.36 | 11.84 | 11.26 | 94353 |
| 1745275200 | 11.2 | -0.54 | -4.60 | 11.6 | 11.6 | 10.66 | 100857 |
| 1744929600 | 11.74 | 0.32 | 2.80 | 11.72 | 11.97 | 11.57 | 35514 |
| 1744843200 | 11.42 | -0.05 | -0.44 | 11.18 | 11.82 | 11 | 63038 |
| 1744756800 | 11.47 | -0.21 | -1.80 | 11.49 | 12.1 | 11.3 | 99347 |
| 1744670400 | 11.68 | 0.91 | 8.45 | 11.3 | 12.5 | 11.25 | 251821 |
| 1744411200 | 10.77 | -1.38 | -11.36 | 12.3 | 12.64 | 10.3 | 406536 |
| 1744324800 | 12.15 | -0.25 | -2.02 | 12.24 | 12.7 | 11.8301 | 171107 |
| 1744238400 | 12.4 | -0.06 | -0.48 | 12.01 | 12.4 | 11.11 | 408930 |
| 1744152000 | 12.46 | 0.45 | 3.75 | 12.79 | 13.17 | 11.6114 | 498674 |
| 1744065600 | 12.01 | -0.74 | -5.80 | 11.78 | 13.4686 | 11.36 | 470864 |
| 1743806400 | 12.75 | -2.65 | -17.21 | 13.85 | 13.85 | 12.3 | 462805 |
| 1743720000 | 15.4 | -0.77 | -4.76 | 14.69 | 15.595 | 14.211 | 642822 |
| 1743633600 | 16.17 | 1.97 | 13.87 | 14.24 | 16.379999 | 14.24 | 520629 |
| 1743547200 | 14.2 | -0.19 | -1.32 | 14.36 | 14.85 | 14.2 | 312945 |
| 1743460800 | 14.39 | -1.51 | -9.50 | 15.01 | 15.64 | 14.3 | 265213 |
| 1743201600 | 15.9 | -0.2 | -1.24 | 15.74 | 16.2006 | 14.573 | 455426 |
| 1743115200 | 16.1 | 0.79 | 5.16 | 16.129999 | 17.7 | 15.5 | 1023854 |
| 1743028800 | 15.31 | 2.31 | 17.77 | 13.1 | 15.49 | 12.9198 | 501907 |
| 1742942400 | 13 | 0 | 0.00 | 12.71 | 13.3 | 12.71 | 299171 |
| 1742856000 | 13 | -0.6 | -4.41 | 13.9 | 13.93 | 12.8 | 351073 |
| 1742596800 | 13.6 | 0.99 | 7.85 | 12.6 | 13.67 | 12.12 | 326458 |
| 1742510400 | 12.61 | -0.55 | -4.18 | 14.29 | 14.29 | 12 | 632362 |
| 1742424000 | 13.16 | 0.07 | 0.53 | 13.3 | 13.3 | 11.95 | 435333 |
| 1742337600 | 13.09 | 0.19 | 1.47 | 13.4 | 13.46 | 12.9 | 195312 |
| 1742251200 | 12.9 | 0.41 | 3.28 | 12.89 | 13.0465 | 12.5501 | 276018 |
| 1741992000 | 12.49 | 0.99 | 8.61 | 11.82 | 12.7 | 11.68 | 307299 |
| 1741905600 | 11.5 | 0.24 | 2.13 | 11.28 | 11.75 | 11.102 | 64574 |
| 1741819200 | 11.26 | 0.44 | 4.07 | 10.78 | 11.33 | 10.69 | 42364 |
| 1741732800 | 10.82 | 0.04 | 0.37 | 11.04 | 11.14 | 10.67 | 50199 |
| 1741646400 | 10.78 | -0.71 | -6.18 | 11.38 | 11.49 | 10.5801 | 91781 |
| 1741390800 | 11.49 | 0.44 | 3.98 | 11.2 | 11.6216 | 11.2 | 39567 |
| 1741304400 | 11.05 | -0.25 | -2.21 | 11.65 | 11.9 | 11 | 73476 |
| 1741218000 | 11.3 | 1.39 | 14.03 | 10 | 11.4799 | 10 | 127736 |
| 1741131600 | 9.91 | -0.07 | -0.70 | 10 | 10.17 | 9.8286 | 34267 |
| 1741045200 | 9.98 | -0.16 | -1.58 | 10.18 | 10.4699 | 9.81 | 28278 |
| 1740786000 | 10.14 | -0.46 | -4.34 | 10.12 | 10.42 | 9.99 | 46680 |
| 1740699600 | 10.6 | 0.26 | 2.51 | 10.26 | 10.6205 | 9.85 | 74661 |
| 1740613200 | 10.34 | 0.59 | 6.05 | 9.9 | 10.6 | 9.9 | 54603 |
| 1740526800 | 9.75 | -0.05 | -0.51 | 9.91 | 10.2 | 9.59 | 50650 |
| 1740440400 | 9.8 | -0.79 | -7.46 | 10.61 | 10.79 | 9.3402999 | 157647 |
| 1740181200 | 10.59 | -0.46 | -4.16 | 11.64 | 11.72 | 10.345 | 202202 |
| 1740094800 | 11.05 | 0.16 | 1.47 | 11.31 | 12.37 | 10.37 | 293294 |
| 1740008400 | 10.89 | 1.37 | 14.39 | 10 | 11.67 | 9.99 | 352282 |
| 1739922000 | 9.52 | 0.87 | 10.06 | 9.17 | 10.68 | 9.02 | 276595 |
| 1739576400 | 8.65 | 0.19 | 2.25 | 8.5 | 9.2 | 8.4846 | 218841 |
| 1739490000 | 8.46 | -0.03 | -0.35 | 8.49 | 8.5 | 8.41 | 75027 |
| 1739403600 | 8.49 | 0.16 | 1.92 | 8.45 | 8.5 | 8.35 | 52020 |
| 1739317200 | 8.33 | 0.06 | 0.73 | 8.28 | 8.36 | 8.25 | 21046 |
| 1739230800 | 8.27 | 0.09 | 1.10 | 8.24 | 8.34 | 8.16 | 17938 |
| 1738971600 | 8.18 | -0.2 | -2.39 | 8.42 | 8.445 | 8.1199999 | 29399 |
| 1738885200 | 8.38 | 0.18 | 2.20 | 8.25 | 8.38 | 8.13 | 37943 |
| 1738798800 | 8.2 | 0.2 | 2.50 | 7.99 | 8.2899999 | 7.99 | 6143 |
| 1738712400 | 8 | -0.14 | -1.72 | 8.2 | 8.3699999 | 8 | 57763 |
| 1738626000 | 8.14 | 0.15 | 1.88 | 8.01 | 8.1887 | 7.8 | 18290 |
| 1738366800 | 7.99 | -0.21 | -2.56 | 8.22 | 8.22 | 7.72 | 32596 |
| 1738280400 | 8.2 | 0.2 | 2.50 | 8.06 | 8.2 | 7.93 | 44923 |
| 1738194000 | 8 | 0.1 | 1.27 | 7.88 | 8.129 | 7.84 | 33884 |
| 1738107600 | 7.9 | -0.1 | -1.25 | 8.07 | 8.07 | 7.83 | 20371 |
| 1738021200 | 8 | 0.09 | 1.14 | 7.91 | 8.0999 | 7.7 | 47794 |
| 1737762000 | 7.91 | -0.03 | -0.38 | 7.56 | 7.97 | 7.555 | 59676 |
| 1737675600 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
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
