Premium
Exelixis Inc (EXEL)
NASDAQ
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 | 0.07 | 0.206489675516 | 33.9 | 34.25 | 33.25 | 1450071 | 33.67444749 | CS |
| 4 | -2.18 | -6.03042876902 | 36.15 | 36.215 | 33.11 | 2008417 | 34.21034864 | CS |
| 12 | 8.21 | 31.8711180124 | 25.76 | 36.97 | 25.76 | 2273725 | 33.16143914 | CS |
| 26 | 11.81 | 53.2942238267 | 22.16 | 36.97 | 21.82 | 1967801 | 29.46416697 | CS |
| 52 | 10.12 | 42.4318658281 | 23.85 | 36.97 | 19.2 | 2061347 | 25.71535969 | CS |
| 156 | 15.74 | 86.341195831 | 18.23 | 36.97 | 14.87 | 2334034 | 21.1061271 | CS |
| 260 | 16.66 | 96.2449451184 | 17.31 | 36.97 | 13.67 | 2373564 | 21.10769812 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 33.97 | 0.03 | 0.09 | 33.79 | 34.12 | 33.79 | 1307404 |
| 1735860900 | 33.94 | 0.64 | 1.92 | 33.54 | 33.97 | 33.47 | 1707124 |
| 1735688100 | 33.299999 | -0.4 | -1.19 | 33.92 | 34.07 | 33.25 | 1683536 |
| 1735601700 | 33.7 | -0.11 | -0.33 | 33.71 | 34.1499 | 33.63 | 1359687 |
| 1735342500 | 33.81 | -0.22 | -0.65 | 33.9 | 34.25 | 33.68 | 1049935 |
| 1735256100 | 34.03 | 0.21 | 0.62 | 33.72 | 34.09 | 33.71 | 1101491 |
| 1735077840 | 33.82 | 0.34 | 1.02 | 33.34 | 33.9 | 33.34 | 799460 |
| 1734996900 | 33.479999 | 0.19 | 0.57 | 33.46 | 33.61 | 33.13 | 1921964 |
| 1734737700 | 33.29 | -0.39 | -1.16 | 33.299999 | 33.68 | 33.11 | 7648822 |
| 1734651300 | 33.68 | 0.02 | 0.06 | 33.39 | 34.155 | 33.2 | 2836421 |
| 1734564900 | 33.66 | -1.03 | -2.97 | 34.82 | 35.32 | 33.58 | 2638946 |
| 1734478500 | 34.69 | -1.38 | -3.83 | 35.34 | 35.66 | 34.3 | 2235192 |
| 1734392100 | 36.07 | 1.04 | 2.97 | 35 | 36.215 | 34.94 | 2329185 |
| 1734132900 | 35.03 | -0.15 | -0.43 | 35.13 | 35.135 | 34.58 | 1498290 |
| 1734046500 | 35.18 | -0.24 | -0.68 | 35.36 | 35.58 | 35.15 | 1219702 |
| 1733960100 | 35.42 | 0.19 | 0.54 | 35.33 | 35.55 | 35.1 | 1400246 |
| 1733873700 | 35.23 | 0.06 | 0.17 | 35.14 | 35.5 | 35.02 | 1622780 |
| 1733787300 | 35.17 | -0.65 | -1.81 | 35.84 | 35.96 | 34.95 | 1741036 |
| 1733528100 | 35.82 | -0.22 | -0.61 | 36.15 | 36.15 | 35.69 | 1357688 |
| 1733441700 | 36.04 | 0.27 | 0.75 | 35.72 | 36.22 | 35.6 | 1646317 |
| 1733355300 | 35.77 | 0.51 | 1.45 | 35.27 | 35.83 | 35.08 | 1663128 |
| 1733268900 | 35.26 | -0.33 | -0.93 | 35.37 | 35.62 | 35.09 | 2053861 |
| 1733182500 | 35.59 | -0.87 | -2.39 | 36.43 | 36.44 | 35.52 | 2048382 |
| 1732917840 | 36.46 | 0.53 | 1.48 | 36.13 | 36.97 | 36.13 | 1691874 |
| 1732750500 | 35.93 | -0.52 | -1.43 | 36.45 | 36.73 | 35.57 | 1780958 |
| 1732664100 | 36.45 | 0.07 | 0.19 | 36.37 | 36.48 | 35.8 | 1307765 |
| 1732577700 | 36.38 | 0.77 | 2.16 | 35.8 | 36.72 | 35.8 | 2314493 |
| 1732318500 | 35.61 | 0.78 | 2.24 | 34.83 | 35.685 | 34.755 | 1763501 |
| 1732232100 | 34.83 | 0.18 | 0.52 | 34.75 | 35 | 34.4 | 1414295 |
| 1732145700 | 34.65 | 0.24 | 0.70 | 34.57 | 34.81 | 34.25 | 1787940 |
| 1732059300 | 34.41 | -0.11 | -0.32 | 34.2 | 34.59 | 33.82 | 2207695 |
| 1731972900 | 34.52 | 0.07 | 0.20 | 34.15 | 34.63 | 34.06 | 1803089 |
| 1731713700 | 34.45 | -0.6 | -1.71 | 34.98 | 35.135 | 34.06 | 2867786 |
| 1731627300 | 35.05 | -0.14 | -0.40 | 35.19 | 35.52 | 34.975 | 2980604 |
| 1731540900 | 35.19 | -0.66 | -1.84 | 36.02 | 36.37 | 35.1 | 2011095 |
| 1731454500 | 35.85 | -0.34 | -0.94 | 36.34 | 36.49 | 35.81 | 1666851 |
| 1731368100 | 36.19 | -0.06 | -0.17 | 36.32 | 36.48 | 36.105 | 1914633 |
| 1731108900 | 36.25 | 0.45 | 1.26 | 35.9 | 36.6 | 35.82 | 2227222 |
| 1731022500 | 35.8 | 0.29 | 0.82 | 35.38 | 36.17 | 35.255 | 1764755 |
| 1730936100 | 35.51 | 0.74 | 2.13 | 35.3 | 35.84 | 34.97 | 2485990 |
| 1730849700 | 34.77 | 0.48 | 1.40 | 34.08 | 35.15 | 34.08 | 2754874 |
| 1730763300 | 34.29 | 0.17 | 0.50 | 34.12 | 34.6508 | 33.76 | 2604445 |
| 1730500500 | 34.12 | 0.92 | 2.77 | 33.439999 | 34.45 | 33.34 | 4537140 |
| 1730414100 | 33.2 | 0.76 | 2.34 | 32.4 | 33.6 | 32.299999 | 4417271 |
| 1730327700 | 32.439999 | 3.71 | 12.91 | 31.4 | 33.32 | 31.18 | 6738024 |
| 1730241300 | 28.73 | 0.23 | 0.81 | 28.48 | 28.98 | 28.3 | 2805162 |
| 1730154900 | 28.5 | 0.63 | 2.26 | 28.17 | 28.57 | 28.05 | 2048794 |
| 1729895700 | 27.87 | -0.24 | -0.85 | 28.34 | 28.34 | 27.86 | 1011494 |
| 1729809300 | 28.11 | -0.21 | -0.74 | 28.34 | 28.79 | 28 | 1173777 |
| 1729722900 | 28.32 | -0.51 | -1.77 | 28.81 | 28.81 | 28.29 | 1387252 |
| 1729636500 | 28.83 | 0.17 | 0.59 | 28.59 | 29.03 | 28.38 | 1709209 |
| 1729550100 | 28.66 | -0.24 | -0.83 | 28.95 | 29.09 | 28.3931 | 2059740 |
| 1729290900 | 28.9 | -0.16 | -0.55 | 29.06 | 29.13 | 28.54 | 2461086 |
| 1729204500 | 29.06 | -0.29 | -0.99 | 29.56 | 29.7499 | 28.88 | 3124331 |
| 1729118100 | 29.35 | 0.85 | 2.98 | 28.7 | 29.6 | 28.31 | 3320301 |
| 1729031700 | 28.5 | 2.26 | 8.61 | 26.3 | 28.985 | 26.06 | 8474642 |
| 1728945300 | 26.24 | 0.01 | 0.04 | 26.23 | 26.365 | 26.11 | 824662 |
| 1728686100 | 26.23 | 0.52 | 2.02 | 25.76 | 26.36 | 25.76 | 1106604 |
| 1728599700 | 25.71 | 0.28 | 1.10 | 25.32 | 25.73 | 25.174 | 1722126 |
| 1728513300 | 25.43 | 0.04 | 0.16 | 25.37 | 25.75 | 25.25 | 1347115 |
| 1728426900 | 25.39 | -0.92 | -3.50 | 26.34 | 26.325 | 25.37 | 1625884 |
| 1728340500 | 26.31 | -0.35 | -1.31 | 26.66 | 26.66 | 26.265 | 739068 |
| 1728081300 | 26.66 | 0.42 | 1.60 | 26.27 | 26.73 | 26.25 | 979665 |
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
