Premium
Exail Technologies (EXA)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 4.7821466525 | 18.82 | 19.88 | 18.82 | 17164 | 19.34775414 | DE |
| 4 | 2.36 | 13.5944700461 | 17.36 | 19.88 | 17.36 | 14831 | 18.917371 | DE |
| 12 | 1.28 | 6.94143167028 | 18.44 | 20.1 | 16.1 | 12895 | 18.27794629 | DE |
| 26 | 3.22 | 19.5151515152 | 16.5 | 20.1 | 15.8 | 10177 | 17.96869452 | DE |
| 52 | -2.08 | -9.54128440367 | 21.8 | 24.6 | 15.7 | 15836 | 19.7465054 | DE |
| 156 | 0.34 | 1.75438596491 | 19.38 | 24.6 | 15.62 | 12621 | 19.43849058 | DE |
| 260 | 0.34 | 1.75438596491 | 19.38 | 24.6 | 15.62 | 12621 | 19.43849058 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 19.72 | 0.12 | 0.61 | 19.72 | 19.8 | 19.6 | 7416 |
| 1738171800 | 19.6 | 0.08 | 0.41 | 19.6 | 19.88 | 19.4 | 19565 |
| 1738085400 | 19.52 | 0.16 | 0.83 | 19.36 | 19.58 | 19.28 | 19908 |
| 1737999000 | 19.36 | 0.38 | 2.00 | 19.48 | 19.5 | 19.16 | 22040 |
| 1737739800 | 18.98 | -0.02 | -0.11 | 19.12 | 19.14 | 18.94 | 9065 |
| 1737653400 | 19 | 0.18 | 0.96 | 18.82 | 19.3 | 18.82 | 15242 |
| 1737567000 | 18.82 | 0.1 | 0.53 | 18.6 | 18.88 | 18.54 | 7763 |
| 1737480600 | 18.72 | 0.1 | 0.54 | 18.62 | 19 | 18.44 | 12116 |
| 1737394200 | 18.62 | 0.78 | 4.37 | 17.62 | 18.7 | 17.58 | 29333 |
| 1737135000 | 17.84 | -0.38 | -2.09 | 18.2 | 18.24 | 17.84 | 15009 |
| 1737048600 | 18.22 | -0.36 | -1.94 | 18.64 | 18.64 | 18.1 | 8268 |
| 1736962200 | 18.58 | -0.6 | -3.13 | 19 | 19 | 18.58 | 13442 |
| 1736875800 | 19.18 | -0.14 | -0.72 | 19.38 | 19.64 | 18.96 | 30152 |
| 1736789400 | 19.32 | 0 | 0.00 | 19.36 | 19.44 | 19.24 | 15112 |
| 1736530200 | 19.32 | 0.24 | 1.26 | 19.14 | 19.58 | 19 | 12327 |
| 1736443800 | 19.08 | 0.32 | 1.71 | 18.82 | 19.42 | 18.82 | 8766 |
| 1736357400 | 18.76 | -0.02 | -0.11 | 18.74 | 18.84 | 18.54 | 8976 |
| 1736271000 | 18.78 | 0.2 | 1.08 | 18.68 | 18.86 | 18.52 | 12123 |
| 1736184600 | 18.58 | 0.18 | 0.98 | 18.4 | 18.58 | 18.4 | 7902 |
| 1735925400 | 18.4 | 0.24 | 1.32 | 18.2 | 18.56 | 18.2 | 12493 |
| 1735839000 | 18.16 | 0.8 | 4.61 | 17.36 | 18.16 | 17.36 | 9949 |
| 1735666200 | 17.36 | -0.04 | -0.23 | 17.4 | 17.6 | 17.34 | 3150 |
| 1735579800 | 17.4 | 0.08 | 0.46 | 17.36 | 17.5 | 17.28 | 5066 |
| 1735320600 | 17.32 | 0.1 | 0.58 | 17.1 | 17.34 | 17.1 | 9188 |
| 1735061400 | 17.22 | 0.12 | 0.70 | 17.14 | 17.22 | 17.1 | 2351 |
| 1734975000 | 17.1 | 0.02 | 0.12 | 17.06 | 17.44 | 17 | 11230 |
| 1734715800 | 17.08 | 0 | 0.00 | 17.12 | 17.14 | 16.98 | 9480 |
| 1734629400 | 17.08 | 0.08 | 0.47 | 17 | 17.14 | 16.92 | 20443 |
| 1734543000 | 17 | 0.46 | 2.78 | 16.54 | 17.08 | 16.5 | 18091 |
| 1734456600 | 16.54 | -0.18 | -1.08 | 16.6 | 16.86 | 16.52 | 8880 |
| 1734370200 | 16.719999 | -0.02 | -0.12 | 16.68 | 16.82 | 16.1 | 37405 |
| 1734111000 | 16.739999 | -0.36 | -2.11 | 17.1 | 17.18 | 16.739999 | 10241 |
| 1734024600 | 17.1 | -0.1 | -0.58 | 17.18 | 17.22 | 17.04 | 4418 |
| 1733938200 | 17.2 | -0.08 | -0.46 | 17.16 | 17.26 | 17.08 | 4514 |
| 1733851800 | 17.28 | -0.34 | -1.93 | 17.58 | 17.58 | 17.28 | 6799 |
| 1733765400 | 17.62 | 0.32 | 1.85 | 17.36 | 17.62 | 17.32 | 5143 |
| 1733506200 | 17.3 | 0.08 | 0.46 | 17.2 | 17.4 | 17.08 | 3881 |
| 1733419800 | 17.22 | 0.38 | 2.26 | 16.68 | 17.22 | 16.559999 | 7335 |
| 1733333400 | 16.84 | -0.1 | -0.59 | 16.86 | 17.16 | 16.66 | 13669 |
| 1733247000 | 16.94 | 0.24 | 1.44 | 16.62 | 17.04 | 16.62 | 7723 |
| 1733160600 | 16.7 | -0.9 | -5.11 | 17.24 | 17.24 | 16.46 | 27887 |
| 1732901400 | 17.6 | 0.14 | 0.80 | 17.42 | 17.98 | 17.42 | 4543 |
| 1732815000 | 17.46 | 0.4 | 2.34 | 17.06 | 17.46 | 17.04 | 10021 |
| 1732728600 | 17.06 | -0.44 | -2.51 | 17.4 | 17.4 | 17.02 | 12082 |
| 1732642200 | 17.5 | -0.48 | -2.67 | 17.84 | 17.84 | 17.4 | 12916 |
| 1732555800 | 17.98 | -0.32 | -1.75 | 18.38 | 18.7 | 17.72 | 22508 |
| 1732296600 | 18.3 | 0.04 | 0.22 | 18.26 | 18.52 | 18.24 | 6904 |
| 1732210200 | 18.26 | -0.52 | -2.77 | 18.84 | 18.84 | 18.26 | 10414 |
| 1732123800 | 18.78 | 0.18 | 0.97 | 18.9 | 19.14 | 18.62 | 18540 |
| 1732037400 | 18.6 | 0.02 | 0.11 | 18.7 | 18.8 | 18.58 | 8895 |
| 1731951000 | 18.58 | -0.36 | -1.90 | 18.92 | 18.92 | 18.48 | 7347 |
| 1731691800 | 18.94 | -0.1 | -0.53 | 19.1 | 19.14 | 18.86 | 5693 |
| 1731605400 | 19.04 | -0.42 | -2.16 | 19 | 19.06 | 18.78 | 5544 |
| 1731519000 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1731432600 | 19.46 | 0.12 | 0.62 | 19.34 | 19.58 | 19.26 | 11384 |
| 1731346200 | 19.34 | -0.42 | -2.13 | 19.74 | 19.78 | 19.26 | 11058 |
| 1731087000 | 19.76 | 0.1 | 0.51 | 19.8 | 20.1 | 19.44 | 29974 |
| 1731000600 | 19.66 | 1.62 | 8.98 | 18.44 | 19.68 | 18.38 | 35929 |
| 1730914200 | 18.04 | 0.04 | 0.22 | 18 | 18.1 | 18 | 2262 |
| 1730827800 | 18 | 0.18 | 1.01 | 17.86 | 18.08 | 17.86 | 12392 |
| 1730741400 | 17.82 | -0.18 | -1.00 | 18 | 18.04 | 17.82 | 10514 |
| 1730482200 | 18 | 0 | 0.00 | 18 | 18 | 17.9 | 2203 |
| 1730395800 | 18 | -0.02 | -0.11 | 18.02 | 18.1 | 17.88 | 5311 |
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
