Premium
Xenon Pharmaceuticals Inc (XP0)
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 | 0.2 | 0.520833333333 | 38.4 | 38.799999 | 38.4 | 109 | 38.50458689 | DE |
| 4 | 0.4 | 1.04712041885 | 38.2 | 38.799999 | 36.2 | 70 | 38.35950909 | DE |
| 12 | -0.4 | -1.02564102564 | 39 | 41.6 | 36.2 | 111 | 39.11865543 | DE |
| 26 | -1.199999 | -3.01507294008 | 39.799999 | 41.799999 | 34.4 | 102 | 38.41529619 | DE |
| 52 | -3.4 | -8.09523809524 | 42 | 46.6 | 33.4 | 119 | 39.11025334 | DE |
| 156 | 1.800001 | 4.89130719813 | 36.799999 | 46.6 | 26.2 | 135 | 37.48384895 | DE |
| 260 | 1.800001 | 4.89130719813 | 36.799999 | 46.6 | 26.2 | 135 | 37.48384895 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 38.799999 | 0 | 0.00 | 38.799999 | 38.799999 | 38.799999 | 0 |
| 1738099620 | 38.799999 | 0 | 0.00 | 38.799999 | 38.799999 | 38.799999 | 0 |
| 1738013220 | 38.799999 | 0.4 | 1.04 | 38.799999 | 38.799999 | 38.799999 | 57 |
| 1737754020 | 38.4 | 1 | 2.67 | 38.4 | 38.4 | 38.4 | 161 |
| 1737667620 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1737581220 | 37.4 | 0.2 | 0.54 | 37.4 | 37.4 | 37.4 | 2 |
| 1737494820 | 37.2 | -1.2 | -3.13 | 37.2 | 37.2 | 37.2 | 32 |
| 1737408420 | 38.4 | 1 | 2.67 | 36.2 | 38.4 | 36.2 | 234 |
| 1737149220 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1737062820 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1736976420 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1736890020 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1736803620 | 37.4 | -0.8 | -2.09 | 37.4 | 37.4 | 37.4 | 2 |
| 1736544420 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1736458020 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1736371620 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1736285220 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1736198820 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1735939620 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1735853220 | 38.2 | 1.2 | 3.24 | 38.2 | 38.2 | 38.2 | 1 |
| 1735594020 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1735334820 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1734989220 | 37 | 0.2 | 0.54 | 37 | 37 | 37 | 2 |
| 1734730020 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1734643620 | 36.799999 | -4 | -9.80 | 37.6 | 37.6 | 36.799999 | 201 |
| 1734557220 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1734470820 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1734384420 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1734125220 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1734038820 | 40.799999 | 2 | 5.15 | 40.799999 | 40.799999 | 40.799999 | 83 |
| 1733952420 | 38.799999 | -0.8 | -2.02 | 38.799999 | 38.799999 | 38.799999 | 100 |
| 1733866020 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1733779620 | 39.6 | 0.6 | 1.54 | 41.6 | 41.6 | 39.6 | 670 |
| 1733520420 | 39 | -1 | -2.50 | 39 | 39 | 39 | 101 |
| 1733434020 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1733347620 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1733261220 | 40 | -0.2 | -0.50 | 40 | 40 | 40 | 1 |
| 1733174820 | 40.2 | -0.4 | -0.99 | 40.6 | 40.6 | 40.2 | 201 |
| 1732915620 | 40.6 | 0.4 | 1.00 | 41.2 | 41.2 | 40.6 | 81 |
| 1732829220 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
| 1732742820 | 40.2 | 0.4 | 1.01 | 40.2 | 40.2 | 40.2 | 21 |
| 1732656420 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1732570020 | 39.799999 | 0 | 0.00 | 40 | 40 | 39.799999 | 105 |
| 1732310820 | 39.799999 | 2.8 | 7.57 | 38.2 | 39.799999 | 38.2 | 197 |
| 1732224420 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1732138020 | 37 | -1.4 | -3.65 | 37 | 37 | 37 | 67 |
| 1732051560 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1731965160 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1731705960 | 38.4 | -3.4 | -8.13 | 39 | 39 | 38.4 | 2 |
| 1731619560 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1731533160 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1731446760 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1731360360 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1731101160 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1731014760 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
| 1730928360 | 41.799999 | 3.6 | 9.42 | 41.2 | 41.799999 | 41.2 | 221 |
| 1730841960 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1730755560 | 38.2 | 0.2 | 0.53 | 38.2 | 38.2 | 38.2 | 22 |
| 1730496360 | 38 | -0.6 | -1.55 | 38 | 38 | 38 | 1 |
| 1730358000 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1730271600 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 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
