Premium
XTM Inc (7XT)
TG
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 | -0.0032 | -8 | 0.04 | 0.04 | 0.026 | 47781 | 0.02885307 | DE |
| 4 | -0.0122 | -24.8979591837 | 0.049 | 0.0546 | 0.026 | 43751 | 0.03683103 | DE |
| 12 | -0.0084 | -18.5840707965 | 0.0452 | 0.0716 | 0.026 | 49497 | 0.04817057 | DE |
| 26 | -0.0182 | -33.0909090909 | 0.055 | 0.0816 | 0.026 | 66823 | 0.05075837 | DE |
| 52 | -0.0862 | -70.081300813 | 0.123 | 0.1295 | 0.026 | 46106 | 0.05778922 | DE |
| 156 | -0.0354 | -49.0304709141 | 0.0722 | 0.1405 | 0.026 | 47598 | 0.06979375 | DE |
| 260 | -0.0354 | -49.0304709141 | 0.0722 | 0.1405 | 0.026 | 47598 | 0.06979375 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 0.0398 | 0.011 | 38.19 | 0.0378 | 0.0398 | 0.0286 | 3767 |
| 1741814820 | 0.0288 | 0.0028 | 10.77 | 0.0274 | 0.0288 | 0.0274 | 131111 |
| 1741728420 | 0.026 | -0.0078 | -23.08 | 0.0362 | 0.0362 | 0.026 | 46000 |
| 1741642020 | 0.0337999 | -0.0062 | -15.50 | 0.034 | 0.034 | 0.0337999 | 2900 |
| 1741382820 | 0.04 | 0.0052001 | 14.94 | 0.04 | 0.04 | 0.04 | 11111 |
| 1741296420 | 0.0347999 | 0 | 0.00 | 0.0347999 | 0.0347999 | 0.0347999 | 0 |
| 1741210020 | 0.0347999 | -0.0002 | -0.57 | 0.0347999 | 0.0347999 | 0.0347999 | 1000 |
| 1741123620 | 0.035 | 0.0006 | 1.74 | 0.037 | 0.037 | 0.035 | 115098 |
| 1741037220 | 0.0344 | -0.0024 | -6.52 | 0.0378 | 0.0378 | 0.0344 | 50888 |
| 1740778020 | 0.0368 | -0.0062 | -14.42 | 0.045 | 0.045 | 0.0368 | 101300 |
| 1740691620 | 0.0429999 | 0.0053999 | 14.36 | 0.0416 | 0.0429999 | 0.0416 | 76530 |
| 1740605220 | 0.0376 | -0.004 | -9.62 | 0.0374 | 0.0376 | 0.0374 | 67050 |
| 1740518820 | 0.0416 | 0.0010001 | 2.46 | 0.04 | 0.0416 | 0.04 | 25500 |
| 1740432420 | 0.0405999 | -0.0046 | -10.18 | 0.0405999 | 0.0405999 | 0.0405999 | 7000 |
| 1740173220 | 0.0452 | 0.003 | 7.11 | 0.04 | 0.0452 | 0.04 | 114823 |
| 1740086820 | 0.0422 | -0.0124 | -22.71 | 0.0424 | 0.0494 | 0.0422 | 27800 |
| 1740000420 | 0.0546 | 0.0092 | 20.26 | 0.0546 | 0.0546 | 0.0546 | 150 |
| 1739914020 | 0.0454 | 0.0058 | 14.65 | 0.0538 | 0.0538 | 0.0454 | 1250 |
| 1739827620 | 0.0396 | -0.0094 | -19.18 | 0.0396 | 0.0396 | 0.0396 | 3000 |
| 1739568420 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1739482020 | 0.049 | 0.0004 | 0.82 | 0.049 | 0.049 | 0.049 | 5000 |
| 1739395620 | 0.0486 | 0.0074 | 17.96 | 0.0486 | 0.0486 | 0.0486 | 1000 |
| 1739309220 | 0.0412 | 0 | 0.00 | 0.0412 | 0.0412 | 0.0412 | 0 |
| 1739222820 | 0.0412 | 0 | 0.00 | 0.0412 | 0.0412 | 0.0412 | 0 |
| 1738963620 | 0.0412 | -0.0058 | -12.34 | 0.0412 | 0.0412 | 0.0412 | 10000 |
| 1738877220 | 0.047 | 0.0040001 | 9.30 | 0.0578 | 0.0578 | 0.0432 | 87500 |
| 1738790820 | 0.0429999 | -0.0062 | -12.60 | 0.0429999 | 0.0429999 | 0.0429999 | 2340 |
| 1738704420 | 0.0492 | -0.0052 | -9.56 | 0.0474 | 0.0492 | 0.0442 | 197800 |
| 1738618020 | 0.0544 | 0 | 0.00 | 0.0544 | 0.0544 | 0.0544 | 0 |
| 1738358820 | 0.0544 | -0.0006 | -1.09 | 0.0524 | 0.06 | 0.0484 | 10600 |
| 1738272420 | 0.055 | 0.005 | 10.00 | 0.0405999 | 0.0574 | 0.0405999 | 50000 |
| 1738186020 | 0.05 | -0.0012 | -2.34 | 0.05 | 0.05 | 0.05 | 25000 |
| 1738099620 | 0.0512 | -0.0028 | -5.19 | 0.0512 | 0.0512 | 0.0512 | 5000 |
| 1738013220 | 0.054 | -0.0102 | -15.89 | 0.054 | 0.054 | 0.054 | 1000 |
| 1737754020 | 0.0641999 | 0.0139999 | 27.89 | 0.0641999 | 0.0641999 | 0.0641999 | 430 |
| 1737667620 | 0.0502 | -0.005 | -9.06 | 0.0552 | 0.0552 | 0.0502 | 100000 |
| 1737581220 | 0.0552 | -0.0058 | -9.51 | 0.0552 | 0.0552 | 0.0552 | 200 |
| 1737494820 | 0.061 | -0.0038 | -5.86 | 0.061 | 0.061 | 0.061 | 1000 |
| 1737408420 | 0.0648 | 0 | 0.00 | 0.0648 | 0.0648 | 0.0592 | 18806 |
| 1737149220 | 0.0648 | 0.0014 | 2.21 | 0.0698 | 0.0698 | 0.0648 | 7250 |
| 1737062820 | 0.0634 | 0.0016 | 2.59 | 0.061 | 0.0634 | 0.058 | 80300 |
| 1736976420 | 0.0618 | 0.0058 | 10.36 | 0.0618 | 0.0618 | 0.0618 | 36000 |
| 1736890020 | 0.056 | 0.0008 | 1.45 | 0.0552 | 0.056 | 0.048 | 190100 |
| 1736803620 | 0.0552 | -0.007 | -11.25 | 0.0685999 | 0.0685999 | 0.0552 | 2200 |
| 1736544420 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 0 |
| 1736458020 | 0.0622 | 0.0026 | 4.36 | 0.0716 | 0.0716 | 0.0612 | 101000 |
| 1736371620 | 0.0596 | 0.0014 | 2.41 | 0.063 | 0.063 | 0.0538 | 317336 |
| 1736285220 | 0.0582 | 0.0046 | 8.58 | 0.0582 | 0.0582 | 0.0582 | 41500 |
| 1736198820 | 0.0536 | 0.0086 | 19.11 | 0.0484 | 0.0536 | 0.0484 | 31000 |
| 1735939620 | 0.045 | 0.0028 | 6.64 | 0.045 | 0.045 | 0.045 | 87336 |
| 1735853220 | 0.0422 | 0.0022 | 5.50 | 0.0428 | 0.056 | 0.0422 | 9294 |
| 1735594020 | 0.04 | -0.008 | -16.67 | 0.0405999 | 0.0494 | 0.04 | 44377 |
| 1735334820 | 0.048 | 0.0026 | 5.73 | 0.05 | 0.05 | 0.044 | 130035 |
| 1734989220 | 0.0454 | 0.0038 | 9.13 | 0.0454 | 0.0454 | 0.0454 | 17000 |
| 1734730020 | 0.0416 | 0.003 | 7.77 | 0.033 | 0.0416 | 0.033 | 2415 |
| 1734643620 | 0.0386 | -0.0024 | -5.85 | 0.0452 | 0.0452 | 0.0386 | 30005 |
| 1734557220 | 0.041 | -0.0028 | -6.39 | 0.0506 | 0.0506 | 0.0383999 | 81006 |
| 1734470820 | 0.0438 | -0.0088 | -16.73 | 0.0404 | 0.0442 | 0.0404 | 52905 |
| 1734384420 | 0.0526 | 0 | 0.00 | 0.0526 | 0.0526 | 0.0526 | 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
