Premium
Xunlei Ltd (4XN)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 2.56 | 0.26 | 11.30 | 2.56 | 2.56 | 2.56 | 100 |
| 1738618020 | 2.2999999 | -0.18 | -7.26 | 2.34 | 2.34 | 2.2799999 | 2247 |
| 1738358820 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1738272420 | 2.48 | -0.12 | -4.62 | 2.4 | 2.48 | 2.4 | 140 |
| 1738186020 | 2.6 | 0.22 | 9.24 | 2.6 | 2.6 | 2.6 | 40 |
| 1738099620 | 2.38 | -0.06 | -2.46 | 2.52 | 2.74 | 2.38 | 8961 |
| 1738013220 | 2.44 | 0.18 | 7.96 | 2.24 | 2.44 | 2.24 | 3635 |
| 1737754020 | 2.2599999 | 0.14 | 6.60 | 2.2599999 | 2.2599999 | 2.2599999 | 100 |
| 1737667620 | 2.12 | 0.08 | 3.92 | 2.08 | 2.12 | 2.06 | 700 |
| 1737581220 | 2.04 | 0.02 | 0.99 | 2.04 | 2.04 | 2.04 | 1000 |
| 1737494820 | 2.02 | -0.06 | -2.88 | 2.02 | 2.02 | 2.02 | 1050 |
| 1737408420 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 100 |
| 1737149220 | 2.08 | 0.11 | 5.58 | 2.02 | 2.08 | 2.02 | 126 |
| 1737062820 | 1.97 | 0.05 | 2.60 | 1.97 | 1.97 | 1.97 | 1000 |
| 1736976420 | 1.92 | 0.03 | 1.59 | 1.92 | 1.92 | 1.92 | 150 |
| 1736890020 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1736803620 | 1.89 | -0.13 | -6.44 | 1.96 | 1.96 | 1.88 | 4691 |
| 1736544420 | 2.02 | -0.04 | -1.94 | 2.02 | 2.02 | 2.02 | 500 |
| 1736458020 | 2.06 | 0.06 | 3.00 | 2.04 | 2.06 | 2.04 | 400 |
| 1736371620 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1736285220 | 2 | -0.12 | -5.66 | 2 | 2 | 2 | 20 |
| 1736198820 | 2.12 | 0.06 | 2.91 | 2 | 2.12 | 1.95 | 2000 |
| 1735939620 | 2.06 | 0.02 | 0.98 | 2.06 | 2.06 | 2.02 | 800 |
| 1735853220 | 2.04 | 0.21 | 11.48 | 1.94 | 2.04 | 1.92 | 4373 |
| 1735594020 | 1.83 | -0.04 | -2.14 | 1.87 | 1.87 | 1.83 | 1584 |
| 1735334820 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1734989220 | 1.87 | 0.03 | 1.63 | 1.88 | 1.88 | 1.86 | 57 |
| 1734730020 | 1.84 | -0.04 | -2.13 | 1.87 | 1.87 | 1.84 | 2094 |
| 1734643620 | 1.88 | -0.07 | -3.59 | 1.92 | 1.92 | 1.88 | 45 |
| 1734557220 | 1.95 | -0.09 | -4.41 | 1.95 | 1.95 | 1.95 | 42 |
| 1734470820 | 2.04 | 0.02 | 0.99 | 2.04 | 2.04 | 2.04 | 210 |
| 1734384420 | 2.02 | 0.06 | 3.06 | 1.97 | 2.02 | 1.97 | 755 |
| 1734125220 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1734038820 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1733952420 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1733866020 | 1.96 | -0.08 | -3.92 | 1.96 | 1.96 | 1.96 | 500 |
| 1733779620 | 2.04 | 0 | 0.00 | 1.94 | 2.04 | 1.94 | 2168 |
| 1733520420 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1733434020 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1733347620 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1733261220 | 2.04 | 0.15 | 7.94 | 2.08 | 2.16 | 2.04 | 8307 |
| 1733174820 | 1.89 | 0.11 | 6.18 | 1.91 | 1.93 | 1.89 | 2805 |
| 1732915620 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1732829220 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1732742820 | 1.78 | 0 | 0.00 | 1.82 | 1.82 | 1.78 | 1661 |
| 1732656420 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1732570020 | 1.78 | -0.04 | -2.20 | 1.81 | 1.81 | 1.78 | 511 |
| 1732310820 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1732224420 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1732138020 | 1.82 | -0.03 | -1.62 | 1.82 | 1.82 | 1.82 | 613 |
| 1732051620 | 1.85 | 0.09 | 5.11 | 1.85 | 1.85 | 1.85 | 100 |
| 1731965160 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1731705960 | 1.76 | -0.26 | -12.87 | 1.82 | 1.82 | 1.76 | 1100 |
| 1731619560 | 2.02 | 0.04 | 2.02 | 2.02 | 2.02 | 2.02 | 250 |
| 1731533160 | 1.98 | -0.08 | -3.88 | 1.98 | 1.98 | 1.98 | 675 |
| 1731446820 | 2.06 | 0.02 | 0.98 | 2.08 | 2.08 | 2.02 | 3750 |
| 1731360420 | 2.04 | 0.18 | 9.68 | 1.9 | 2.04 | 1.9 | 4107 |
| 1731101220 | 1.86 | -0.01 | -0.53 | 1.86 | 1.86 | 1.86 | 25 |
| 1731014760 | 1.87 | 0.1 | 5.65 | 1.85 | 1.87 | 1.85 | 2665 |
| 1730928360 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1730841960 | 1.77 | -0.01 | -0.56 | 1.77 | 1.77 | 1.77 | 2000 |
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
