Premium
ExlService Holdings Inc (EXLS)
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 | 0.87 | 3.32695984704 | 26.15 | 27.23 | 24.85 | 4827844 | 25.93398988 | CS |
| 4 | -3.2 | -10.5890138981 | 30.22 | 30.49 | 24.85 | 3083606 | 27.0301912 | CS |
| 12 | -3.25 | -10.7367030063 | 30.27 | 33.005 | 24.85 | 2680925 | 28.90612995 | CS |
| 26 | -15.33 | -36.1983471074 | 42.35 | 43.1896 | 24.85 | 2334297 | 30.65085871 | CS |
| 52 | -17.58 | -39.4170403587 | 44.6 | 47.11 | 24.85 | 1874834 | 35.06497218 | CS |
| 156 | -122.84 | -81.9698385159 | 149.86 | 165.16 | 24.85 | 1344599 | 36.92133022 | CS |
| 260 | -80.02 | -74.7571001495 | 107.04 | 191.175 | 24.85 | 896486 | 48.26648672 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 27.02 | 0.23 | 0.86 | 27 | 27.615 | 26.94 | 2632966 |
| 1782945300 | 26.79 | 0.93 | 3.60 | 26.325 | 27.23 | 26.2 | 3025292 |
| 1782858900 | 25.86 | 0.29 | 1.13 | 25.38 | 25.905 | 24.85 | 3797033 |
| 1782772500 | 25.57 | -0.43 | -1.65 | 26.58 | 26.9188 | 25.285 | 3812162 |
| 1782513300 | 26 | 0.78 | 3.09 | 25.25 | 26.13 | 25.215 | 11180887 |
| 1782426900 | 25.22 | -1.12 | -4.25 | 26.15 | 26.23 | 25.145 | 2317212 |
| 1782340500 | 26.34 | 0.18 | 0.69 | 26.19 | 26.685 | 25.93 | 2972295 |
| 1782254100 | 26.16 | 0.55 | 2.15 | 25.95 | 26.3 | 25.66 | 2743423 |
| 1782167700 | 25.61 | -0.32 | -1.23 | 25.82 | 26.005 | 25.18 | 2288067 |
| 1781822100 | 25.93 | -1.93 | -6.93 | 27.26 | 27.26 | 25.645 | 6194009 |
| 1781735700 | 27.86 | -0.93 | -3.23 | 28.3 | 29.19 | 27.74 | 1919454 |
| 1781649300 | 28.79 | 0.38 | 1.34 | 28.52 | 28.97 | 28.3711 | 1326312 |
| 1781562900 | 28.41 | -0.43 | -1.49 | 28.69 | 29.16 | 28.175 | 1853906 |
| 1781303700 | 28.84 | 0.25 | 0.87 | 28.8 | 29.045 | 28.06 | 1244098 |
| 1781217300 | 28.59 | -0.43 | -1.48 | 28.87 | 29.08 | 28.2113 | 2151653 |
| 1781130900 | 29.02 | -0.69 | -2.32 | 29.845 | 29.845 | 28.9 | 1578209 |
| 1781044500 | 29.71 | 0.24 | 0.81 | 29.4 | 30.38 | 29.195 | 2140005 |
| 1780958100 | 29.47 | -0.2 | -0.67 | 29.3 | 29.73 | 29.11 | 2448384 |
| 1780698900 | 29.67 | 0.29 | 0.99 | 29.82 | 30.03 | 29.26 | 3064644 |
| 1780612500 | 29.38 | -0.07 | -0.24 | 30.22 | 30.49 | 29.05 | 2524829 |
| 1780526100 | 29.45 | -0.23 | -0.77 | 29.48 | 29.57 | 28.76 | 2237196 |
| 1780439700 | 29.68 | -0.91 | -2.97 | 29.93 | 30 | 29.12 | 1888945 |
| 1780353300 | 30.59 | 1.56 | 5.37 | 28.963 | 30.63 | 28.841 | 3277625 |
| 1780094100 | 29.03 | -0.08 | -0.27 | 28.502 | 29.403107 | 28.34 | 3511270 |
| 1780007700 | 29.11 | 0.37 | 1.29 | 28.75 | 29.29 | 28.47 | 2081427 |
| 1779921300 | 28.74 | -0.21 | -0.73 | 28.94 | 29.19 | 28.62 | 1666575 |
| 1779834900 | 28.95 | -0.56 | -1.90 | 29.08 | 29.108 | 28.66 | 1436194 |
| 1779489300 | 29.51 | 0.28 | 0.96 | 29.3 | 29.75 | 29.04 | 1630839 |
| 1779402900 | 29.23 | -0.2 | -0.68 | 29.1 | 29.27 | 28.55 | 1876064 |
| 1779316500 | 29.43 | 0.46 | 1.59 | 28.91 | 29.45 | 28.24 | 2426517 |
| 1779230100 | 28.97 | -0.03 | -0.10 | 29.46 | 30.42 | 28.83 | 3654533 |
| 1779143700 | 29 | 1.52 | 5.53 | 27.6 | 29.055 | 27.55 | 2995803 |
| 1778884500 | 27.48 | 0.53 | 1.97 | 27.43 | 27.7 | 27.235 | 2960862 |
| 1778798100 | 26.95 | -0.21 | -0.77 | 27.41 | 27.67 | 26.82 | 3614267 |
| 1778711700 | 27.16 | -2.57 | -8.64 | 29.36 | 29.475 | 26.84 | 3441317 |
| 1778625300 | 29.73 | -0.46 | -1.52 | 30.56 | 30.705 | 29.47 | 2745780 |
| 1778538900 | 30.19 | -0.89 | -2.86 | 31.02 | 31.12 | 30.01 | 2672688 |
| 1778279700 | 31.08 | -0.26 | -0.83 | 31.32 | 31.54 | 30.44 | 1760504 |
| 1778193300 | 31.34 | 0.37 | 1.19 | 30.98 | 31.815 | 30.98 | 1814293 |
| 1778106900 | 30.97 | -0.29 | -0.93 | 31.21 | 31.44 | 30.625 | 2317173 |
| 1778020500 | 31.26 | -0.46 | -1.45 | 31.52 | 31.83 | 30.8905 | 3024907 |
| 1777934100 | 31.72 | -0.02 | -0.06 | 31.57 | 32.59 | 31.48 | 2467125 |
| 1777674900 | 31.74 | -0.14 | -0.44 | 32.159999 | 32.89 | 31.53 | 2514010 |
| 1777588500 | 31.88 | 0.69 | 2.21 | 31.19 | 32.06 | 30.69 | 4592366 |
| 1777502100 | 31.19 | 0.55 | 1.80 | 33.005 | 33.005 | 30.07 | 3808796 |
| 1777415700 | 30.64 | 0.26 | 0.86 | 30.94 | 31.42 | 30.445 | 2684737 |
| 1777329300 | 30.38 | -0.02 | -0.07 | 30.5 | 30.88 | 30.24 | 1860307 |
| 1777070100 | 30.4 | -0.16 | -0.52 | 30.51 | 30.75 | 30.07 | 1900746 |
| 1776983700 | 30.56 | -1.04 | -3.29 | 31.2 | 31.37 | 29.69 | 2424429 |
| 1776897300 | 31.6 | -0.27 | -0.85 | 31.93 | 32.18 | 31.37 | 1304837 |
| 1776810900 | 31.87 | 0.07 | 0.22 | 31.8 | 32.465 | 31.71 | 1420067 |
| 1776724500 | 31.8 | -0.06 | -0.19 | 31.7 | 32.06 | 31.4594 | 1652044 |
| 1776465300 | 31.86 | 0.38 | 1.21 | 31.76 | 32.049999 | 31.59 | 1313618 |
| 1776378900 | 31.48 | 0.22 | 0.70 | 31.49 | 31.78 | 31.44 | 1735265 |
| 1776292500 | 31.26 | 0.54 | 1.76 | 30.77 | 31.525 | 30.32 | 2348851 |
| 1776206100 | 30.72 | 0.64 | 2.13 | 30.2 | 31.17 | 30.125 | 2764598 |
| 1776119700 | 30.08 | 0.81 | 2.77 | 29.36 | 30.145 | 29.24 | 3152410 |
| 1775860500 | 29.27 | -0.5 | -1.68 | 29.67 | 29.73 | 28.82 | 3413791 |
| 1775774100 | 29.77 | -0.78 | -2.55 | 30.27 | 30.295 | 29.38 | 2530227 |
| 1775687700 | 30.55 | -0.21 | -0.68 | 31.34 | 31.4 | 30.455 | 2212089 |
| 1775601300 | 30.76 | -0.11 | -0.36 | 30.76 | 31.25 | 30.62 | 1882413 |
| 1775514900 | 30.87 | -0.07 | -0.23 | 30.75 | 31.07 | 30.42 | 1555521 |
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.
