Premium
Exodus Movement Inc (EXOD)
AMEX
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 | -0.15 | -2.43902439024 | 6.15 | 7.22 | 5.85 | 55239 | 6.48941448 | CS |
| 4 | -1.26 | -17.3553719008 | 7.26 | 7.706 | 5.74 | 70812 | 6.59611224 | CS |
| 12 | -1.11 | -15.611814346 | 7.11 | 9.07 | 5.74 | 65738 | 7.0538058 | CS |
| 26 | -8.75 | -59.3220338983 | 14.75 | 19.96 | 5.74 | 83910 | 10.48422161 | CS |
| 52 | -24.01 | -80.0066644452 | 30.01 | 39.93 | 5.74 | 105732 | 19.73132276 | CS |
| 156 | -15 | -71.4285714286 | 21 | 117.3985 | 5.74 | 70779 | 25.77109697 | CS |
| 260 | -15 | -71.4285714286 | 21 | 117.3985 | 5.74 | 70779 | 25.77109697 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 5.98 | -0.51 | -7.86 | 6.61 | 6.72 | 5.9 | 89266 |
| 1781735400 | 6.49 | -0.55 | -7.81 | 7.17 | 7.195 | 6.48 | 49229 |
| 1781649000 | 7.04 | 0.44 | 6.67 | 6.6 | 7.22 | 6.6 | 58047 |
| 1781562600 | 6.6 | 0.56 | 9.27 | 6.35 | 6.69 | 6.2501 | 61102 |
| 1781303400 | 6.04 | -0.16 | -2.58 | 6.2 | 6.44 | 6.03 | 47133 |
| 1781217000 | 6.2 | 0.04 | 0.65 | 6.15 | 6.24 | 5.85 | 60686 |
| 1781130600 | 6.16 | 0.13 | 2.16 | 5.99 | 6.34 | 5.84 | 87792 |
| 1781044200 | 6.03 | -0.34 | -5.34 | 6.32 | 6.53 | 5.74 | 93967 |
| 1780957800 | 6.37 | 0.16 | 2.58 | 6.29 | 6.54 | 6.2328 | 122015 |
| 1780698600 | 6.21 | -0.48 | -7.17 | 6.51 | 6.7702 | 6.009 | 105971 |
| 1780612200 | 6.69 | 0.01 | 0.15 | 6.73 | 6.8975 | 6.4349999 | 71176 |
| 1780525800 | 6.68 | -0.43 | -6.05 | 6.84 | 7.05 | 6.58 | 103641 |
| 1780439400 | 7.11 | 0.42 | 6.28 | 6.58 | 7.12 | 6.58 | 52033 |
| 1780353000 | 6.69 | -0.43 | -6.04 | 6.74 | 7.32 | 6.5 | 84731 |
| 1780093800 | 7.12 | 0.21 | 3.04 | 6.96 | 7.13 | 6.8 | 37406 |
| 1780007400 | 6.91 | 0.11 | 1.62 | 6.57 | 7.2062 | 6.5 | 61491 |
| 1779921000 | 6.8 | 0.2 | 3.03 | 6.6 | 6.88 | 6.365 | 64837 |
| 1779834600 | 6.6 | -0.7 | -9.59 | 7.35 | 7.35 | 6.5599999 | 76394 |
| 1779489000 | 7.3 | -0.15 | -2.01 | 7.42 | 7.6436 | 7.16 | 33681 |
| 1779402600 | 7.45 | 0.02 | 0.27 | 7.26 | 7.706 | 7.26 | 74091 |
| 1779316200 | 7.43 | 0.35 | 4.94 | 7.2 | 7.7799 | 7.02 | 75215 |
| 1779229800 | 7.08 | -0.14 | -1.94 | 7.01 | 7.17 | 6.85 | 45105 |
| 1779143400 | 7.22 | 0.79 | 12.29 | 6.68 | 7.245 | 6.47 | 52667 |
| 1778884200 | 6.43 | -0.71 | -9.94 | 6.85 | 6.99 | 6.41 | 90751 |
| 1778797800 | 7.14 | 0.24 | 3.48 | 6.98 | 7.2 | 6.85 | 46064 |
| 1778711400 | 6.9 | -0.07 | -1.00 | 7.45 | 7.45 | 6.9 | 68170 |
| 1778625000 | 6.97 | -0.74 | -9.60 | 6.95 | 7.71 | 6.94 | 68739 |
| 1778538600 | 7.71 | -0.47 | -5.75 | 7.5 | 8.18 | 7.355 | 109870 |
| 1778279400 | 8.18 | 0.6 | 7.92 | 8 | 8.31 | 6.89 | 201428 |
| 1778193000 | 7.58 | -0.6 | -7.33 | 8.18 | 8.2 | 7.575 | 35853 |
| 1778106600 | 8.18 | -0.32 | -3.76 | 8.5 | 8.8 | 8.0399999 | 32607 |
| 1778020200 | 8.5 | 0.58 | 7.32 | 8.2 | 8.61 | 7.95 | 95701 |
| 1777933800 | 7.92 | -0.08 | -1.00 | 8 | 8.7 | 7.775 | 66402 |
| 1777674600 | 8 | 0.41 | 5.40 | 7.49 | 8 | 7.3001 | 44302 |
| 1777588200 | 7.59 | 0.52 | 7.36 | 7.05 | 7.67 | 6.8831 | 28977 |
| 1777501800 | 7.07 | -0.29 | -3.94 | 7.44 | 7.76 | 6.6459 | 32587 |
| 1777415400 | 7.36 | -0.54 | -6.84 | 7.7 | 8.07 | 7.35 | 29190 |
| 1777329000 | 7.9 | -0.3 | -3.66 | 8.14 | 8.3 | 7.9 | 23544 |
| 1777069800 | 8.2 | 0.2 | 2.50 | 8.17 | 8.3699999 | 7.9473 | 33873 |
| 1776983400 | 8 | -0.73 | -8.36 | 8.55 | 9.0299 | 8 | 58711 |
| 1776897000 | 8.73 | 0.93 | 11.92 | 8.05 | 9.07 | 8.0018 | 59729 |
| 1776810600 | 7.8 | -0.15 | -1.89 | 7.94 | 8.3133 | 7.6025 | 59556 |
| 1776724200 | 7.95 | -0.03 | -0.38 | 7.65 | 8.19 | 7.64 | 68175 |
| 1776465000 | 7.98 | 0.7 | 9.62 | 7.35 | 8.02 | 7.35 | 88216 |
| 1776378600 | 7.28 | -0.34 | -4.46 | 7.58 | 7.6401 | 7.0601 | 41022 |
| 1776292200 | 7.62 | 0.41 | 5.69 | 7.18 | 7.775 | 6.96 | 95588 |
| 1776205800 | 7.21 | 0.34 | 4.95 | 7.07 | 7.8 | 7.04 | 70546 |
| 1776119400 | 6.87 | 0.47 | 7.34 | 6.3 | 6.87 | 6.2221 | 51235 |
| 1775860200 | 6.4 | 0.17 | 2.73 | 6.3 | 6.7923 | 6.03 | 48388 |
| 1775773800 | 6.23 | -0.47 | -7.01 | 6.7 | 7.015 | 6.22 | 46199 |
| 1775687400 | 6.7 | 0.36 | 5.68 | 6.85 | 7.2427 | 6.5101 | 64885 |
| 1775601000 | 6.34 | 0.01 | 0.16 | 6.2 | 6.495 | 6.0199999 | 38263 |
| 1775514600 | 6.33 | 0.23 | 3.77 | 6.16 | 6.33 | 5.9 | 61407 |
| 1775169000 | 6.1 | -0.58 | -8.68 | 6.3 | 6.3699 | 5.96 | 74685 |
| 1775082600 | 6.68 | 0.18 | 2.77 | 6.54 | 6.905 | 6.35 | 46666 |
| 1774996200 | 6.5 | 0.3 | 4.84 | 6.37 | 6.59 | 5.8901 | 78512 |
| 1774909800 | 6.2 | -0.28 | -4.32 | 6.63 | 6.755 | 6.12 | 96959 |
| 1774650600 | 6.48 | -0.37 | -5.40 | 6.7 | 6.7208 | 6.22 | 76681 |
| 1774564200 | 6.85 | -0.44 | -6.04 | 7.11 | 7.4743 | 6.8 | 56034 |
| 1774477800 | 7.29 | 0.09 | 1.25 | 7.41 | 7.64 | 6.66 | 163322 |
| 1774391400 | 7.2 | -0.92 | -11.33 | 8.15 | 8.3475 | 7.2 | 103951 |
| 1774305000 | 8.1199999 | 0.74 | 10.03 | 7.44 | 8.39 | 7.44 | 127710 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
