Premium
Exelixis Inc (EXEL)
NASDAQ
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 | 2.53 | 4.8766383963 | 51.88 | 55.91 | 51.7 | 3461433 | 54.1200389 | CS |
| 4 | 5.79 | 11.9086795557 | 48.62 | 55.91 | 48.1036 | 2810824 | 52.82943008 | CS |
| 12 | 9.81 | 21.9955156951 | 44.6 | 55.91 | 43.5 | 2735882 | 49.13650981 | CS |
| 26 | 10.89 | 25.0229779412 | 43.52 | 55.91 | 39.71 | 2739762 | 45.83669482 | CS |
| 52 | 10.26 | 23.2389580974 | 44.15 | 55.91 | 33.755 | 2795156 | 43.01918005 | CS |
| 156 | 35.36 | 185.6167979 | 19.05 | 55.91 | 18.64 | 2478924 | 34.06595551 | CS |
| 260 | 36.16 | 198.136986301 | 18.25 | 55.91 | 14.87 | 2449185 | 27.95334385 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 54.41 | 0.13 | 0.24 | 54.63 | 54.88 | 54 | 2599440 |
| 1782772500 | 54.28 | -0.49 | -0.89 | 55 | 55.91 | 53.91 | 2587977 |
| 1782513300 | 54.77 | 1.54 | 2.89 | 53.45 | 55.15 | 53.075 | 6931650 |
| 1782426900 | 53.23 | 0.36 | 0.68 | 52.72 | 53.7 | 51.77 | 2256408 |
| 1782340500 | 52.87 | 1.53 | 2.98 | 51.88 | 53.09 | 51.7 | 2931688 |
| 1782254100 | 51.34 | -0.01 | -0.02 | 51.28 | 52.065 | 50.88 | 2571522 |
| 1782167700 | 51.35 | -0.56 | -1.08 | 52 | 52.95 | 50.8 | 3504595 |
| 1781822100 | 51.91 | -0.53 | -1.01 | 53.07 | 53.12 | 50.96 | 6545328 |
| 1781735700 | 52.44 | 0.34 | 0.65 | 52.17 | 53 | 51.55 | 2016162 |
| 1781649300 | 52.1 | -0.9 | -1.70 | 53.34 | 53.37 | 52.07 | 1676572 |
| 1781562900 | 53 | -0.13 | -0.24 | 53.3 | 53.35 | 52.03 | 2025594 |
| 1781303700 | 53.13 | -0.37 | -0.69 | 53.5 | 53.87 | 53.055 | 1584799 |
| 1781217300 | 53.5 | 0.92 | 1.75 | 52.66 | 53.93 | 52.49 | 1824025 |
| 1781130900 | 52.58 | -0.41 | -0.77 | 52.74 | 53.82 | 52.53 | 3104823 |
| 1781044500 | 52.99 | 1.25 | 2.42 | 52.525 | 53.28 | 52.005 | 1774835 |
| 1780958100 | 51.74 | -0.96 | -1.82 | 52.745 | 52.89 | 51.32 | 1918846 |
| 1780698900 | 52.7 | 0.21 | 0.40 | 52.44 | 52.98 | 52.205 | 2162047 |
| 1780612500 | 52.49 | 0.89 | 1.72 | 51.895 | 52.79 | 51.46 | 2409858 |
| 1780526100 | 51.6 | 3.06 | 6.30 | 48.62 | 51.63 | 48.1036 | 2979492 |
| 1780439700 | 48.54 | -1.74 | -3.46 | 50.28 | 50.435 | 48.4 | 3037400 |
| 1780353300 | 50.28 | -0.2 | -0.40 | 50.87 | 50.935 | 49.7 | 2447644 |
| 1780094100 | 50.48 | -0.97 | -1.89 | 51.41 | 51.72 | 50.42 | 2951700 |
| 1780007700 | 51.45 | 1.42 | 2.84 | 50.04 | 52.96 | 50 | 3572289 |
| 1779921300 | 50.03 | 0.05 | 0.10 | 50.37 | 50.89 | 49.86 | 2435067 |
| 1779834900 | 49.98 | -0.17 | -0.34 | 50.55 | 50.71 | 49.51 | 2104455 |
| 1779489300 | 50.15 | 0.5 | 1.01 | 49.75 | 50.33 | 49.51 | 1543348 |
| 1779402900 | 49.65 | -0.25 | -0.50 | 49.83 | 50 | 49.01 | 1487242 |
| 1779316500 | 49.9 | 1.23 | 2.53 | 49 | 50.2 | 48.88 | 2414886 |
| 1779230100 | 48.67 | -1.17 | -2.35 | 49.47 | 49.7 | 48.21 | 2844226 |
| 1779143700 | 49.84 | -0.29 | -0.58 | 50.32 | 50.53 | 49.44 | 2596917 |
| 1778884500 | 50.13 | -0.97 | -1.90 | 51.09 | 51.305 | 49.59 | 2070430 |
| 1778798100 | 51.1 | -0.19 | -0.37 | 51.49 | 51.63 | 50.275 | 2420917 |
| 1778711700 | 51.29 | 1.83 | 3.70 | 49.82 | 51.48 | 49.615 | 3241186 |
| 1778625300 | 49.46 | -0.25 | -0.50 | 50 | 50 | 48.82 | 2766933 |
| 1778538900 | 49.71 | 1.55 | 3.22 | 48.258 | 50.475 | 48.2 | 3831487 |
| 1778279700 | 48.16 | 1.95 | 4.22 | 46.59 | 48.17 | 46.46 | 2179304 |
| 1778193300 | 46.21 | -2.49 | -5.11 | 48.45 | 48.7 | 45.65 | 3519327 |
| 1778106900 | 48.7 | 4.28 | 9.64 | 47.68 | 48.92 | 45.21 | 6340406 |
| 1778020500 | 44.42 | 0.25 | 0.57 | 44.45 | 45.21 | 44.13 | 3563616 |
| 1777934100 | 44.17 | 0.49 | 1.12 | 43.51 | 44.32 | 43.5 | 3145104 |
| 1777674900 | 43.68 | -0.78 | -1.75 | 44 | 44.3 | 43.5 | 3955344 |
| 1777588500 | 44.46 | -0.23 | -0.51 | 44.18 | 45.415 | 44.18 | 2153210 |
| 1777502100 | 44.69 | -0.24 | -0.53 | 44.58 | 45.185 | 44.1 | 1857558 |
| 1777415700 | 44.93 | 0.28 | 0.63 | 44.72 | 45.54 | 44.72 | 1985063 |
| 1777329300 | 44.65 | -0.29 | -0.65 | 44.89 | 45.82 | 44.61 | 2103709 |
| 1777070100 | 44.94 | -1.11 | -2.41 | 46.29 | 46.65 | 44.54 | 2343049 |
| 1776983700 | 46.05 | -0.8 | -1.71 | 46.7 | 47.27 | 45.68 | 2417961 |
| 1776897300 | 46.85 | 0.96 | 2.09 | 46.33 | 47.47 | 45.72 | 3533544 |
| 1776810900 | 45.89 | 2.28 | 5.23 | 44.18 | 46 | 44.125 | 3498270 |
| 1776724500 | 43.61 | -1.28 | -2.85 | 44.99 | 45.25 | 43.53 | 2045625 |
| 1776465300 | 44.89 | 0.51 | 1.15 | 45 | 45.4319 | 44.62 | 2496305 |
| 1776378900 | 44.38 | 0.1 | 0.23 | 44.13 | 44.69 | 43.97 | 2069985 |
| 1776292500 | 44.28 | -1.58 | -3.45 | 45.95 | 46.1 | 44 | 2188055 |
| 1776206100 | 45.86 | 0.9 | 2.00 | 45.14 | 46.028 | 45.01 | 2532857 |
| 1776119700 | 44.96 | 0.69 | 1.56 | 44.09 | 45 | 43.75 | 2224935 |
| 1775860500 | 44.27 | -1.14 | -2.51 | 45.45 | 45.45 | 43.905 | 2927283 |
| 1775774100 | 45.41 | 1.21 | 2.74 | 44 | 45.5575 | 43.82 | 1808794 |
| 1775687700 | 44.2 | 0.21 | 0.48 | 44.6 | 44.7199 | 43.92 | 2620070 |
| 1775601300 | 43.99 | 0.01 | 0.02 | 43.9 | 44.45 | 43.75 | 2383826 |
| 1775514900 | 43.98 | 0.1 | 0.23 | 43.65 | 44.16 | 43.545 | 1723400 |
| 1775169300 | 43.88 | -0.16 | -0.36 | 43.74 | 43.91 | 43.32 | 1664772 |
| 1775082900 | 44.04 | 1.15 | 2.68 | 43.04 | 44.1852 | 42.5001 | 1861685 |
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.
