Premium
Franklin Exponential Data (XDAT)
AMEX
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 | -0.706 | -2.70705521472 | 26.08 | 26.39 | 25.47 | 903 | 26.01751099 | SP |
| 4 | -1.4043 | -5.2441715867 | 26.7783 | 27.7942 | 25.47 | 735 | 26.34418694 | SP |
| 12 | 1.754 | 7.42591024555 | 23.62 | 27.7942 | 22.33 | 1500 | 25.16633546 | SP |
| 26 | 2.254 | 9.7491349481 | 23.12 | 27.7942 | 19.53 | 1760 | 23.35824899 | SP |
| 52 | 3.594 | 16.5013774105 | 21.78 | 27.7942 | 19.53 | 2808 | 22.93333067 | SP |
| 156 | -2.3742 | -8.55623067442 | 27.7482 | 27.89 | 13.9612 | 1622 | 20.80398678 | SP |
| 260 | 0.144 | 0.570749108205 | 25.23 | 30.9365 | 13.9612 | 1685 | 22.25889702 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 25.374 | -0.23 | -0.91 | 24.96 | 25.49 | 24.96 | 390 |
| 1735601400 | 25.6066 | -0.23 | -0.90 | 25.54 | 25.6066 | 25.47 | 1049 |
| 1735342200 | 25.8403 | -0.35 | -1.34 | 26.03 | 26.03 | 25.68 | 235 |
| 1735255800 | 26.1907 | -0.04 | -0.15 | 26.2289 | 26.2289 | 26.1797 | 514 |
| 1735077840 | 26.2289 | 0.21 | 0.79 | 26.08 | 26.39 | 26.08 | 1815 |
| 1734996600 | 26.0234 | -0.02 | -0.08 | 26.56 | 26.56 | 25.81 | 79 |
| 1734737400 | 26.0449 | 0.26 | 1.02 | 25.7492 | 26.28 | 25.7492 | 4482 |
| 1734651000 | 25.7814 | -0.06 | -0.25 | 25.8459 | 26.0701 | 25.7814 | 560 |
| 1734564600 | 25.8459 | -1.1 | -4.08 | 26.9445 | 26.97 | 25.81 | 1098 |
| 1734478200 | 26.9445 | -0.26 | -0.97 | 27.2075 | 27.2075 | 26.94 | 63 |
| 1734391800 | 27.2075 | 0.32 | 1.20 | 27.15 | 27.2075 | 27.09 | 335 |
| 1734132600 | 26.885 | -0.35 | -1.30 | 27.2396 | 27.2396 | 26.885 | 356 |
| 1734046200 | 27.2396 | -0.03 | -0.10 | 27.2671 | 27.2671 | 27.2 | 206 |
| 1733959800 | 27.2671 | 0.5 | 1.86 | 26.84 | 27.2671 | 26.84 | 116 |
| 1733873400 | 26.77 | -0.44 | -1.63 | 27.2125 | 27.2501 | 26.741 | 1219 |
| 1733787000 | 27.2125 | -0.55 | -1.99 | 27.75 | 27.75 | 27.16 | 655 |
| 1733527800 | 27.7639 | 0.3 | 1.09 | 27.4657 | 27.7942 | 27.4657 | 364 |
| 1733441400 | 27.4657 | -0.16 | -0.59 | 27.6292 | 27.6292 | 27.46 | 353 |
| 1733355000 | 27.6292 | 0.73 | 2.71 | 27.23 | 27.6292 | 27.17 | 496 |
| 1733268600 | 26.8997 | 0.12 | 0.45 | 26.7783 | 26.8997 | 26.7783 | 64 |
| 1733182200 | 26.7783 | 0.08 | 0.29 | 26.76 | 26.83 | 26.76 | 26 |
| 1732917840 | 26.6997 | 0.15 | 0.56 | 27.11 | 27.11 | 26.6997 | 108 |
| 1732750200 | 26.55 | -0.37 | -1.37 | 26.92 | 26.92 | 26.53 | 290 |
| 1732663800 | 26.92 | 0.19 | 0.71 | 26.83 | 27.0199 | 26.83 | 1291 |
| 1732577400 | 26.73 | 0.11 | 0.41 | 26 | 26.89 | 26 | 788 |
| 1732318200 | 26.62 | 0.23 | 0.89 | 26.3857 | 26.63 | 26.3857 | 2930 |
| 1732231800 | 26.3857 | 0.81 | 3.15 | 25.58 | 26.39 | 25.58 | 1038 |
| 1732145400 | 25.58 | -0.05 | -0.19 | 25.6284 | 25.63 | 25.53 | 314 |
| 1732059000 | 25.6284 | 0.39 | 1.54 | 25.24 | 25.6284 | 25.24 | 1830 |
| 1731972600 | 25.24 | 0.07 | 0.28 | 25.17 | 25.28 | 25.17 | 1259 |
| 1731713400 | 25.17 | -0.63 | -2.44 | 25.8 | 25.8 | 25.14 | 1911 |
| 1731627000 | 25.8 | -0.31 | -1.18 | 26.1088 | 26.1088 | 25.8 | 3520 |
| 1731540600 | 26.1088 | 0.25 | 0.96 | 25.86 | 26.41 | 25.86 | 5434 |
| 1731454200 | 25.86 | 0.04 | 0.15 | 25.82 | 25.86 | 25.76 | 1108 |
| 1731367800 | 25.82 | 0.07 | 0.28 | 25.72 | 25.83 | 25.72 | 2914 |
| 1731108600 | 25.7485 | -0.01 | -0.05 | 25.7614 | 25.7614 | 25.67 | 189 |
| 1731022200 | 25.7614 | 0.54 | 2.13 | 25 | 25.7614 | 25 | 592 |
| 1730935800 | 25.2252 | 0.67 | 2.72 | 24.5567 | 25.2252 | 24.5567 | 1150 |
| 1730849400 | 24.5567 | 0.34 | 1.38 | 24.2214 | 24.57 | 24.2214 | 1465 |
| 1730763000 | 24.2214 | -0.05 | -0.20 | 24.26 | 24.31 | 24.2 | 25802 |
| 1730500200 | 24.2696 | 0.06 | 0.24 | 24.2106 | 24.3201 | 24.2106 | 481 |
| 1730413800 | 24.2106 | -0.44 | -1.80 | 24.6548 | 24.6548 | 24.19 | 347 |
| 1730327400 | 24.6548 | -0.09 | -0.36 | 24.7441 | 24.7441 | 24.6548 | 309 |
| 1730241000 | 24.7441 | 0.24 | 1.00 | 24.5003 | 24.7441 | 24.5003 | 511 |
| 1730154600 | 24.5003 | 0.02 | 0.08 | 24.4814 | 24.62 | 24.4814 | 512 |
| 1729895400 | 24.4814 | 0.06 | 0.26 | 24.74 | 24.74 | 24.475 | 2484 |
| 1729809000 | 24.4184 | 0.29 | 1.19 | 24.37 | 24.42 | 24.355 | 1769 |
| 1729722600 | 24.1301 | -0.38 | -1.56 | 24.5122 | 24.5122 | 24.1301 | 184 |
| 1729636200 | 24.5122 | -0.02 | -0.09 | 22.33 | 24.5122 | 22.33 | 2033 |
| 1729549800 | 24.535 | -0.09 | -0.36 | 24.41 | 24.6801 | 24.41 | 1811 |
| 1729290600 | 24.6239 | 0.08 | 0.34 | 24.5397 | 24.65 | 24.5397 | 270 |
| 1729204200 | 24.5397 | -0.03 | -0.13 | 24.5716 | 24.5716 | 24.5397 | 210 |
| 1729117800 | 24.5716 | -0.04 | -0.15 | 24.65 | 24.65 | 24.528 | 3619 |
| 1729031400 | 24.6091 | -0.19 | -0.77 | 24.801 | 24.801 | 24.6091 | 461 |
| 1728945000 | 24.801 | 0.05 | 0.21 | 24.92 | 24.92 | 24.78 | 1516 |
| 1728685800 | 24.7493 | 0.2 | 0.83 | 24.55 | 24.7493 | 24.55 | 505 |
| 1728599400 | 24.545 | 0.28 | 1.13 | 24.25 | 24.545 | 24.25 | 850 |
| 1728513000 | 24.27 | 0.27 | 1.15 | 23.995 | 24.27 | 23.995 | 456 |
| 1728426600 | 23.995 | 0.39 | 1.67 | 23.62 | 23.995 | 23.62 | 745 |
| 1728340200 | 23.601 | -0.23 | -0.98 | 23.66 | 23.81 | 23.601 | 844 |
| 1728081000 | 23.835 | 0.31 | 1.32 | 23.525 | 23.835 | 23.525 | 547 |
| 1727994600 | 23.525 | 0.03 | 0.12 | 23.21 | 23.54 | 23.21 | 722 |
| 1727908200 | 23.4964 | 0.15 | 0.64 | 23.18 | 23.4964 | 23.18 | 877 |
| 1727821800 | 23.3459 | -0.22 | -0.95 | 23.63 | 23.63 | 23.3459 | 899 |
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
