Premium
X Financial (XYF)
NYSE
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 | 0.76 | 10.5263157895 | 7.22 | 7.98 | 7.22 | 18736 | 7.67112015 | DR |
| 4 | -0.2301 | -2.80264552198 | 8.2101 | 8.5 | 6.7001 | 25031 | 7.84222937 | DR |
| 12 | 1.47 | 22.5806451613 | 6.51 | 8.5 | 6.08 | 27785 | 7.52613353 | DR |
| 26 | 3.6 | 82.1917808219 | 4.38 | 8.59 | 3.78 | 28951 | 6.96212439 | DR |
| 52 | 3.88 | 94.6341463415 | 4.1 | 8.59 | 3.48 | 24169 | 5.82156276 | DR |
| 156 | 4.99 | 166.889632107 | 2.99 | 8.59 | 1.62 | 27410 | 4.11802304 | DR |
| 260 | 6.44 | 418.181818182 | 1.54 | 17.88 | 0.474999 | 101905 | 4.92801837 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737589200 | 7.94 | 0.31 | 4.06 | 7.77 | 7.95 | 7.69 | 22484 |
| 1737502800 | 7.63 | 0.2 | 2.69 | 7.59 | 7.63 | 7.41 | 11338 |
| 1737157200 | 7.43 | 0.16 | 2.20 | 7.22 | 7.57 | 7.22 | 23294 |
| 1737070800 | 7.27 | -0.11 | -1.49 | 7.45 | 7.45 | 7.19 | 10789 |
| 1736984400 | 7.38 | 0.27 | 3.80 | 7.27 | 7.65 | 7.15 | 17880 |
| 1736898000 | 7.11 | -0.14 | -1.93 | 7.34 | 7.46 | 7.11 | 17453 |
| 1736811600 | 7.25 | 0.03 | 0.42 | 7.25 | 7.4997 | 7.05 | 23322 |
| 1736552400 | 7.22 | -0.47 | -6.11 | 7.73 | 7.73 | 6.7001 | 26044 |
| 1736379600 | 7.69 | 0.14 | 1.85 | 7.56 | 7.79 | 7.55 | 16097 |
| 1736293200 | 7.55 | -0.29 | -3.70 | 7.71 | 7.9614 | 7.55 | 52529 |
| 1736206800 | 7.84 | -0.64 | -7.55 | 8.31 | 8.43 | 7.84 | 31108 |
| 1735947600 | 8.48 | 0.07 | 0.83 | 8.44 | 8.5 | 8.38 | 20832 |
| 1735861200 | 8.41 | 0.08 | 0.96 | 8.4 | 8.5 | 8.2117 | 47723 |
| 1735688400 | 8.33 | 0.17 | 2.08 | 8.3 | 8.4 | 8.07 | 25728 |
| 1735602000 | 8.16 | -0.26 | -3.09 | 8.44 | 8.44 | 8.06 | 31882 |
| 1735342800 | 8.42 | 0.16 | 1.94 | 8.36 | 8.5 | 8.2101 | 42036 |
| 1735256400 | 8.26 | 0.12 | 1.47 | 8.07 | 8.3 | 7.92 | 16145 |
| 1735077840 | 8.14 | 0.01 | 0.12 | 8.18 | 8.18 | 8 | 4721 |
| 1734997200 | 8.13 | 0.18 | 2.26 | 8.0399999 | 8.14 | 7.75 | 16657 |
| 1734738000 | 7.95 | -0.02 | -0.25 | 8.14 | 8.14 | 7.6801 | 15061 |
| 1734651600 | 7.97 | 0.46 | 6.10 | 8.05 | 8.17 | 7.63 | 24842 |
| 1734565200 | 7.5119 | -0.71 | -8.61 | 8.34 | 8.34 | 7.5119 | 19523 |
| 1734478800 | 8.22 | -0.17 | -2.03 | 8.38 | 8.39 | 8.0266 | 18738 |
| 1734392400 | 8.39 | 0.35 | 4.35 | 8.0399999 | 8.49 | 7.95 | 52773 |
| 1734133200 | 8.0399999 | -0.21 | -2.55 | 8.13 | 8.18 | 7.64 | 29403 |
| 1734046800 | 8.25 | 0.04 | 0.49 | 8.18 | 8.28 | 7.97 | 27457 |
| 1733960400 | 8.21 | 0.09 | 1.11 | 8.1 | 8.28 | 7.82 | 21653 |
| 1733874000 | 8.1199999 | -0.18 | -2.17 | 8.21 | 8.25 | 7.9 | 46614 |
| 1733787600 | 8.3 | 1.01 | 13.85 | 7.5 | 8.35 | 7.5 | 132183 |
| 1733528400 | 7.29 | -0.01 | -0.14 | 7.31 | 7.4875 | 7.18 | 27875 |
| 1733442000 | 7.3 | 0.22 | 3.11 | 7 | 7.31 | 7 | 11565 |
| 1733355600 | 7.08 | -0.02 | -0.28 | 7.05 | 7.08 | 6.78 | 51202 |
| 1733269200 | 7.1 | 0.09 | 1.28 | 7.04 | 7.15 | 6.91 | 54117 |
| 1733182800 | 7.01 | -0.57 | -7.52 | 7.5 | 7.61 | 7.01 | 124450 |
| 1732917840 | 7.58 | 0.32 | 4.41 | 7.58 | 7.79 | 7.21 | 54789 |
| 1732750800 | 7.26 | 0.31 | 4.46 | 6.95 | 7.58 | 6.7 | 130994 |
| 1732664400 | 6.95 | 0.45 | 6.92 | 6.45 | 6.95 | 6.4478 | 38963 |
| 1732578000 | 6.5 | 0.2 | 3.17 | 6.35 | 6.5 | 6.3099999 | 10748 |
| 1732318800 | 6.3 | 0.05 | 0.80 | 6.24 | 6.33 | 6.2001 | 11016 |
| 1732232400 | 6.25 | 0 | 0.00 | 6.36 | 6.4 | 6.25 | 5278 |
| 1732146000 | 6.25 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.15 | 19695 |
| 1732059600 | 6.25 | 0.03 | 0.48 | 6.29 | 6.4 | 6.1707 | 4778 |
| 1731973200 | 6.22 | 0.1 | 1.63 | 6.21 | 6.24 | 6.08 | 9298 |
| 1731714000 | 6.12 | 0.01 | 0.16 | 6.07 | 6.16 | 6.07 | 5017 |
| 1731627600 | 6.11 | 0 | 0.00 | 6.04 | 6.23 | 6.04 | 11454 |
| 1731541200 | 6.11 | -0.33 | -5.12 | 6.45 | 6.5 | 6.1 | 37186 |
| 1731454800 | 6.44 | -0.01 | -0.16 | 6.29 | 6.4926 | 6.29 | 8262 |
| 1731368400 | 6.45 | 0 | 0.00 | 6.46 | 6.57 | 6.26 | 18073 |
| 1731109200 | 6.45 | -0.23 | -3.44 | 6.69 | 6.69 | 6.35 | 12886 |
| 1731022800 | 6.68 | -0.02 | -0.30 | 6.67 | 6.9 | 6.5599999 | 17355 |
| 1730936400 | 6.7 | -0.14 | -2.05 | 6.79 | 6.79 | 6.44 | 13452 |
| 1730850000 | 6.84 | 0.23 | 3.48 | 6.54 | 6.84 | 6.44 | 21211 |
| 1730763600 | 6.61 | 0.06 | 0.92 | 6.57 | 6.65 | 6.41 | 15782 |
| 1730500800 | 6.55 | 0.15 | 2.34 | 6.51 | 6.63 | 6.51 | 1402 |
| 1730414400 | 6.4 | -0.09 | -1.39 | 6.55 | 6.55 | 6.38 | 19879 |
| 1730328000 | 6.49 | -0.07 | -1.07 | 6.42 | 6.53 | 6.4 | 6624 |
| 1730241600 | 6.5599999 | -0.06 | -0.91 | 6.69 | 6.82 | 6.4 | 23575 |
| 1730155200 | 6.62 | -0.08 | -1.25 | 6.7 | 6.75 | 6.57 | 15116 |
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
