Premium
X-FAB Silicon Foundries SE (XFB)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.456 | 10.0840336134 | 4.522 | 5 | 4.452 | 3162 | 4.68115256 | DE |
| 4 | -0.1669999 | -3.24586789594 | 5.1449999 | 5.1849999 | 4.32 | 5756 | 4.78820521 | DE |
| 12 | 0.646 | 14.9122807018 | 4.332 | 5.315 | 4.224 | 5200 | 4.85064197 | DE |
| 26 | -0.537 | -9.73708068903 | 5.515 | 5.615 | 4.13 | 5427 | 4.82035824 | DE |
| 52 | -2.652 | -34.7575360419 | 7.63 | 7.86 | 4.13 | 4379 | 5.52757663 | DE |
| 156 | -5.532 | -52.635585157 | 10.51 | 10.8 | 4.13 | 3967 | 6.38482444 | DE |
| 260 | -5.532 | -52.635585157 | 10.51 | 10.8 | 4.13 | 3967 | 6.38482444 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 4.954 | 0.08 | 1.56 | 4.87 | 5 | 4.87 | 5898 |
| 1739568420 | 4.878 | 0.14 | 3.04 | 4.736 | 4.948 | 4.7 | 1863 |
| 1739482020 | 4.734 | 0.01 | 0.21 | 4.714 | 4.848 | 4.708 | 4006 |
| 1739395620 | 4.724 | 0.16 | 3.46 | 4.6479999 | 4.724 | 4.6079999 | 781 |
| 1739309220 | 4.566 | -0.1 | -2.14 | 4.696 | 4.696 | 4.452 | 4731 |
| 1739222820 | 4.666 | 0.15 | 3.28 | 4.522 | 4.702 | 4.518 | 4429 |
| 1738963620 | 4.518 | -0.02 | -0.35 | 4.432 | 4.7 | 4.32 | 17916 |
| 1738877220 | 4.534 | -0.12 | -2.62 | 4.66 | 4.836 | 4.452 | 5706 |
| 1738790820 | 4.6559999 | -0.19 | -3.84 | 4.8259999 | 4.8259999 | 4.594 | 11445 |
| 1738704420 | 4.8419999 | 0.06 | 1.34 | 4.854 | 4.944 | 4.838 | 4854 |
| 1738618020 | 4.7779999 | -0.17 | -3.36 | 4.892 | 4.892 | 4.7779999 | 1732 |
| 1738358820 | 4.944 | 0.1 | 2.11 | 4.82 | 5.025 | 4.82 | 2478 |
| 1738272420 | 4.8419999 | 0.02 | 0.50 | 4.7859999 | 4.8739999 | 4.7699999 | 8810 |
| 1738186020 | 4.8179999 | -0.08 | -1.67 | 4.9 | 5.0199999 | 4.782 | 20437 |
| 1738099620 | 4.9 | -0.07 | -1.41 | 4.964 | 5.045 | 4.872 | 3733 |
| 1738013220 | 4.97 | -0.04 | -0.80 | 4.964 | 5.005 | 4.8499999 | 3560 |
| 1737754020 | 5.01 | 0 | 0.00 | 5.095 | 5.1399999 | 5.005 | 1302 |
| 1737667620 | 5.01 | -0.18 | -3.38 | 5.175 | 5.175 | 4.976 | 1879 |
| 1737581220 | 5.1849999 | 0 | 0.10 | 5.1449999 | 5.1849999 | 5.1449999 | 428 |
| 1737494820 | 5.18 | 0.02 | 0.48 | 5.17 | 5.18 | 5.045 | 13380 |
| 1737408420 | 5.155 | 0.1 | 1.98 | 5.1449999 | 5.155 | 5.05 | 1643 |
| 1737149220 | 5.055 | 0.12 | 2.45 | 4.932 | 5.07 | 4.932 | 3210 |
| 1737062820 | 4.934 | -0.03 | -0.60 | 4.992 | 5.01 | 4.8499999 | 4560 |
| 1736976420 | 4.964 | 0.11 | 2.31 | 4.8499999 | 4.978 | 4.83 | 1287 |
| 1736890020 | 4.852 | -0.17 | -3.44 | 5.0149999 | 5.0199999 | 4.852 | 5532 |
| 1736803620 | 5.025 | -0.08 | -1.57 | 5.08 | 5.08 | 4.932 | 6990 |
| 1736544420 | 5.105 | -0.04 | -0.68 | 5.125 | 5.17 | 5.075 | 4163 |
| 1736458020 | 5.1399999 | 0.13 | 2.49 | 5.005 | 5.1399999 | 4.9 | 3134 |
| 1736371620 | 5.0149999 | -0.25 | -4.66 | 5.315 | 5.315 | 4.94 | 9422 |
| 1736285220 | 5.26 | 0.15 | 2.94 | 5.19 | 5.3099999 | 5.05 | 12704 |
| 1736198820 | 5.11 | 0.3 | 6.24 | 4.86 | 5.11 | 4.83 | 9507 |
| 1735939620 | 4.8099999 | -0.13 | -2.71 | 5.005 | 5.005 | 4.792 | 5010 |
| 1735853220 | 4.944 | -0.01 | -0.28 | 5.115 | 5.115 | 4.94 | 3851 |
| 1735594020 | 4.958 | -0.07 | -1.43 | 4.986 | 5.035 | 4.958 | 6159 |
| 1735334820 | 5.03 | 0.16 | 3.37 | 4.7699999 | 5.05 | 4.7699999 | 5324 |
| 1734989220 | 4.8659999 | 0.12 | 2.53 | 4.764 | 4.902 | 4.75 | 7902 |
| 1734730020 | 4.746 | -0.03 | -0.59 | 4.782 | 4.782 | 4.67 | 11135 |
| 1734643620 | 4.774 | -0.19 | -3.87 | 4.84 | 4.84 | 4.766 | 1099 |
| 1734557220 | 4.966 | -0 | -0.04 | 4.964 | 5.01 | 4.926 | 674 |
| 1734470820 | 4.968 | -0.01 | -0.20 | 4.98 | 4.982 | 4.894 | 8761 |
| 1734384420 | 4.978 | 0.03 | 0.53 | 4.938 | 4.98 | 4.922 | 5737 |
| 1734125220 | 4.952 | -0 | -0.08 | 4.95 | 5.03 | 4.946 | 1266 |
| 1734038820 | 4.956 | -0.02 | -0.48 | 4.996 | 5.025 | 4.9 | 2147 |
| 1733952420 | 4.98 | -0.01 | -0.24 | 4.996 | 5.0999999 | 4.98 | 3906 |
| 1733866020 | 4.992 | -0.08 | -1.54 | 5.08 | 5.085 | 4.992 | 3013 |
| 1733779620 | 5.07 | 0.1 | 1.97 | 4.966 | 5.13 | 4.932 | 4123 |
| 1733520420 | 4.972 | 0.08 | 1.72 | 4.884 | 4.974 | 4.884 | 2264 |
| 1733434020 | 4.888 | 0.3 | 6.49 | 4.59 | 4.894 | 4.556 | 7475 |
| 1733347620 | 4.59 | 0.33 | 7.70 | 4.26 | 4.6079999 | 4.258 | 15697 |
| 1733261220 | 4.2619999 | -0.12 | -2.69 | 4.408 | 4.42 | 4.224 | 1318 |
| 1733174820 | 4.38 | -0.13 | -2.97 | 4.45 | 4.48 | 4.37 | 5943 |
| 1732915620 | 4.514 | 0.24 | 5.52 | 4.266 | 4.514 | 4.266 | 315 |
| 1732829220 | 4.2779999 | 0.01 | 0.19 | 4.288 | 4.288 | 4.2779999 | 1245 |
| 1732742820 | 4.2699999 | -0.06 | -1.34 | 4.328 | 4.328 | 4.2699999 | 1258 |
| 1732656420 | 4.328 | -0.04 | -0.82 | 4.348 | 4.41 | 4.2699999 | 2915 |
| 1732570020 | 4.364 | 0.09 | 2.01 | 4.332 | 4.364 | 4.2859999 | 1827 |
| 1732310820 | 4.2779999 | 0.01 | 0.33 | 4.232 | 4.3019999 | 4.228 | 3093 |
| 1732224420 | 4.264 | 0.01 | 0.19 | 4.312 | 4.312 | 4.216 | 2854 |
| 1732138020 | 4.256 | -0.03 | -0.70 | 4.332 | 4.332 | 4.234 | 1085 |
| 1732051620 | 4.2859999 | -0.09 | -1.97 | 4.282 | 4.288 | 4.268 | 2032 |
| 1731965220 | 4.372 | -0.01 | -0.32 | 4.428 | 4.428 | 4.346 | 1768 |
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
