Premium
Franklin Exponential Data (XDAT)
AMEX
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 | -1.405 | -5.62112422484 | 24.995 | 24.995 | 23.59 | 126 | 24.44055317 | SP |
| 4 | -0.83 | -3.39885339885 | 24.42 | 27.3394 | 23.59 | 613 | 25.43340468 | SP |
| 12 | 3.18 | 15.5805977462 | 20.41 | 27.3394 | 20.375 | 620 | 23.67413276 | SP |
| 26 | -2.71 | -10.3041825095 | 26.3 | 27.3394 | 20.15 | 689 | 23.14420777 | SP |
| 52 | -2.4057 | -9.25422281377 | 25.9957 | 28.78 | 20.15 | 595 | 24.74325306 | SP |
| 156 | 5.3 | 28.9775833789 | 18.29 | 28.78 | 17.08 | 1470 | 23.17761876 | SP |
| 260 | -3.01 | -11.3157894737 | 26.6 | 30.9365 | 13.9612 | 1307 | 22.12162284 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 23.9698 | -0.52 | -2.12 | 24.21 | 24.41 | 23.9698 | 212 |
| 1781821800 | 24.4881 | 0.11 | 0.44 | 24.53 | 24.53 | 24.4881 | 39 |
| 1781735400 | 24.3803 | -0.47 | -1.87 | 24.64 | 24.64 | 24.3803 | 10 |
| 1781649000 | 24.8461 | -0.16 | -0.63 | 24.995 | 24.995 | 24.8 | 243 |
| 1781562600 | 25.0034 | 0.71 | 2.92 | 24.69 | 25.075 | 24.69 | 132 |
| 1781303400 | 24.2945 | 0.18 | 0.73 | 24.21 | 24.3 | 24.21 | 485 |
| 1781217000 | 24.1182 | 0.22 | 0.92 | 23.61 | 24.1182 | 23.61 | 127 |
| 1781130600 | 23.8984 | -0.4 | -1.65 | 23.93 | 24.27 | 23.8984 | 600 |
| 1781044200 | 24.2989 | -0.57 | -2.30 | 24.83 | 24.83 | 24.09 | 2786 |
| 1780957800 | 24.87 | -0.14 | -0.57 | 25.25 | 25.25 | 24.87 | 275 |
| 1780698600 | 25.0116 | -1.17 | -4.46 | 25.78 | 25.78 | 25.0116 | 17 |
| 1780612200 | 26.1793 | 0.09 | 0.35 | 25.6 | 26.1793 | 25.6 | 4812 |
| 1780525800 | 26.0878 | -0.89 | -3.31 | 26.59 | 26.59 | 26.0878 | 700 |
| 1780439400 | 26.9814 | -0.36 | -1.31 | 26.77 | 26.9814 | 26.77 | 174 |
| 1780353000 | 27.3394 | 1.21 | 4.65 | 26.28 | 27.3394 | 26.28 | 613 |
| 1780093800 | 26.1248 | 0.91 | 3.59 | 25.29 | 26.1248 | 25.29 | 194 |
| 1780007400 | 25.2184 | 0.9 | 3.71 | 24.66 | 25.2184 | 24.66 | 167 |
| 1779921000 | 24.3166 | -0.19 | -0.77 | 24.11 | 24.35 | 24.11 | 38 |
| 1779834600 | 24.5043 | 0.16 | 0.67 | 24.42 | 24.5043 | 24.42 | 22 |
| 1779489000 | 24.3402 | 0.16 | 0.66 | 24.18 | 24.3402 | 24.18 | 14 |
| 1779402600 | 24.1796 | 0.18 | 0.74 | 23.905 | 24.21 | 23.905 | 810 |
| 1779316200 | 24.0031 | 0.17 | 0.70 | 23.65 | 24.0031 | 23.65 | 45 |
| 1779229800 | 23.8366 | -0.07 | -0.28 | 23.89 | 23.89 | 23.8366 | 40 |
| 1779143400 | 23.9028 | 0.11 | 0.47 | 23.58 | 23.9028 | 23.58 | 383 |
| 1778884200 | 23.79 | 0.06 | 0.26 | 23.45 | 23.79 | 23.45 | 354 |
| 1778797800 | 23.7275 | 0.27 | 1.15 | 23.38 | 23.77 | 23.38 | 422 |
| 1778711400 | 23.4566 | 0.15 | 0.66 | 23.29 | 23.4566 | 23.27 | 300 |
| 1778625000 | 23.3017 | -0.21 | -0.89 | 23.33 | 23.38 | 23.24 | 462 |
| 1778538600 | 23.5114 | -0.09 | -0.37 | 23.38 | 23.555 | 23.38 | 1250 |
| 1778279400 | 23.598 | -0.61 | -2.52 | 23.77 | 23.77 | 23.47 | 77 |
| 1778193000 | 24.2084 | 0.34 | 1.42 | 23.99 | 24.33 | 23.99 | 444 |
| 1778106600 | 23.87 | 0.08 | 0.35 | 23.63 | 23.87 | 23.59 | 1019 |
| 1778020200 | 23.7874 | 0.25 | 1.05 | 23.62 | 23.7874 | 23.62 | 396 |
| 1777933800 | 23.54 | 0.36 | 1.57 | 23.22 | 23.55 | 23.22 | 705 |
| 1777674600 | 23.1758 | 0.48 | 2.11 | 22.82 | 23.23 | 22.82 | 5317 |
| 1777588200 | 22.6969 | 0.03 | 0.14 | 22.64 | 22.6969 | 22.34 | 179 |
| 1777501800 | 22.6663 | 0.07 | 0.29 | 22.63 | 22.6663 | 22.46 | 748 |
| 1777415400 | 22.6009 | -0.26 | -1.15 | 22.54 | 22.6009 | 22.54 | 33 |
| 1777329000 | 22.8643 | 0.06 | 0.26 | 22.7 | 22.8643 | 22.7 | 465 |
| 1777069800 | 22.804 | 0.27 | 1.20 | 22.51 | 22.804 | 22.51 | 795 |
| 1776983400 | 22.5335 | -0.7 | -3.00 | 22.74 | 22.74 | 22.48 | 1818 |
| 1776897000 | 23.23 | 0.34 | 1.50 | 23.08 | 23.23 | 23.08 | 1148 |
| 1776810600 | 22.8859 | -0.08 | -0.37 | 22.99 | 23.09 | 22.8859 | 479 |
| 1776724200 | 22.9698 | 0.13 | 0.55 | 22.71 | 22.9698 | 22.68 | 227 |
| 1776465000 | 22.8438 | 0.24 | 1.06 | 22.73 | 22.8438 | 22.73 | 926 |
| 1776378600 | 22.6045 | 0.33 | 1.49 | 22.7 | 22.7 | 22.5601 | 214 |
| 1776292200 | 22.2721 | 0.72 | 3.34 | 21.72 | 22.2721 | 21.72 | 131 |
| 1776205800 | 21.5513 | 0.31 | 1.44 | 21.45 | 21.61 | 21.45 | 364 |
| 1776119400 | 21.2452 | 0.78 | 3.83 | 20.49 | 21.2452 | 20.49 | 200 |
| 1775860200 | 20.4607 | -0.58 | -2.78 | 21.16 | 21.16 | 20.375 | 1539 |
| 1775773800 | 21.0454 | -0.64 | -2.94 | 21.64 | 21.64 | 20.92 | 725 |
| 1775687400 | 21.6818 | 0.12 | 0.57 | 22.37 | 22.37 | 21.6818 | 46 |
| 1775601000 | 21.5585 | 0.19 | 0.89 | 21.25 | 21.5585 | 21.22 | 596 |
| 1775514600 | 21.3684 | 0.07 | 0.35 | 21.25 | 21.395 | 21.25 | 197 |
| 1775169000 | 21.2939 | 0.17 | 0.83 | 20.71 | 21.2939 | 20.71 | 242 |
| 1775082600 | 21.1195 | 0.05 | 0.25 | 21.34 | 21.34 | 21.1195 | 404 |
| 1774996200 | 21.0677 | 0.83 | 4.09 | 20.41 | 21.0677 | 20.41 | 196 |
| 1774909800 | 20.24 | -0.06 | -0.27 | 20.42 | 20.505 | 20.15 | 1838 |
| 1774650600 | 20.295 | -0.58 | -2.78 | 20.59 | 20.59 | 20.295 | 2094 |
| 1774564200 | 20.8743 | -0.59 | -2.77 | 21.16 | 21.16 | 20.8743 | 35 |
| 1774477800 | 21.4689 | 0.01 | 0.06 | 21.69 | 21.71 | 21.4689 | 6841 |
| 1774391400 | 21.4552 | -0.79 | -3.56 | 22.01 | 22.01 | 21.4552 | 70 |
| 1774305000 | 22.2462 | 0.39 | 1.78 | 22.02 | 22.39 | 22.02 | 369 |
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.
