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 | 0.63 | 1.41097424412 | 44.65 | 45.3 | 43.68 | 558373 | 44.60394571 | CS |
| 4 | -1.16 | -2.49784668389 | 46.44 | 46.49 | 43.68 | 721694 | 44.82974518 | CS |
| 12 | 4.9 | 12.1347201585 | 40.38 | 47.37 | 38.36 | 819782 | 44.16685142 | CS |
| 26 | 13.44 | 42.2110552764 | 31.84 | 47.37 | 31.02 | 856389 | 39.37053834 | CS |
| 52 | 15.47 | 51.8953371352 | 29.81 | 47.37 | 28.16 | 918270 | 34.73097545 | CS |
| 156 | 18.7379996 | 70.597540945 | 26.5420004 | 47.37 | 22.42800033 | 588567 | 32.20949274 | CS |
| 260 | 31.35399979 | 225.147201761 | 13.92600021 | 47.37 | 8.12200012 | 421313 | 29.66802805 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 45.28 | 1.15 | 2.61 | 43.905 | 45.3 | 43.905 | 534905 |
| 1736292900 | 44.13 | -0.52 | -1.16 | 44.8 | 44.83 | 43.68 | 611240 |
| 1736206500 | 44.65 | -0.08 | -0.18 | 44.408 | 44.94 | 44.408 | 565702 |
| 1735947300 | 44.73 | 0.52 | 1.18 | 44.2 | 44.7886 | 44.1192 | 603336 |
| 1735860900 | 44.21 | -0.17 | -0.38 | 44.65 | 44.88 | 43.81 | 446140 |
| 1735688100 | 44.38 | 0.12 | 0.27 | 44.49 | 44.805 | 44.23 | 934717 |
| 1735601700 | 44.26 | -0.27 | -0.61 | 44.245 | 44.46 | 43.7 | 564241 |
| 1735342500 | 44.53 | -0.86 | -1.89 | 45.15 | 45.31 | 44.35 | 483778 |
| 1735256100 | 45.39 | 0.11 | 0.24 | 45 | 45.4869 | 45 | 228099 |
| 1735077840 | 45.28 | 0.67 | 1.50 | 44.88 | 45.31 | 44.62 | 240766 |
| 1734996900 | 44.61 | -0.09 | -0.20 | 44.65 | 44.86 | 44.445 | 532648 |
| 1734737700 | 44.7 | -0.14 | -0.31 | 44.29 | 45.16 | 44.185 | 2938383 |
| 1734651300 | 44.84 | 0.71 | 1.61 | 44.56 | 45.28 | 44.42 | 799881 |
| 1734564900 | 44.13 | -1.46 | -3.20 | 45.68 | 45.955 | 43.98 | 985901 |
| 1734478500 | 45.59 | -0.51 | -1.11 | 45.65 | 46.03 | 45.46 | 666126 |
| 1734392100 | 46.1 | 0.17 | 0.37 | 45.97 | 46.28 | 45.83 | 623726 |
| 1734132900 | 45.93 | -0.34 | -0.73 | 46.065 | 46.365 | 45.76 | 398265 |
| 1734046500 | 46.27 | -0.16 | -0.34 | 46.38 | 46.49 | 45.98 | 513383 |
| 1733960100 | 46.43 | 0.14 | 0.30 | 46.59 | 46.82 | 46.21 | 687433 |
| 1733873700 | 46.29 | 0.2 | 0.43 | 45.74 | 46.715 | 45.38 | 536172 |
| 1733787300 | 46.09 | -0.52 | -1.12 | 46.535 | 46.6387 | 46 | 713588 |
| 1733528100 | 46.61 | 0.11 | 0.24 | 46.69 | 46.98 | 46.44 | 615445 |
| 1733441700 | 46.5 | 0.25 | 0.54 | 46.25 | 46.85 | 45.69 | 733935 |
| 1733355300 | 46.25 | 0.28 | 0.61 | 46.05 | 46.44 | 46 | 631989 |
| 1733268900 | 45.97 | -0.12 | -0.26 | 46.74 | 46.92 | 45.65 | 1247914 |
| 1733182500 | 46.09 | -0.27 | -0.58 | 46.525 | 46.525 | 45.64 | 620772 |
| 1732917840 | 46.36 | -0.23 | -0.49 | 46.7 | 47.12 | 46.24 | 375815 |
| 1732750500 | 46.59 | -0.43 | -0.91 | 47.05 | 47.37 | 46.32 | 511808 |
| 1732664100 | 47.02 | 0.25 | 0.53 | 46.84 | 47.1999 | 46.71 | 632045 |
| 1732577700 | 46.77 | 0.56 | 1.21 | 46.69 | 47.12 | 46.53 | 1073699 |
| 1732318500 | 46.21 | 0.55 | 1.20 | 46.24 | 46.4 | 45.82 | 696097 |
| 1732232100 | 45.66 | 1.28 | 2.88 | 44.3 | 45.74 | 44.3 | 757364 |
| 1732145700 | 44.38 | 0.1 | 0.23 | 44.09 | 44.39 | 43.76 | 726885 |
| 1732059300 | 44.28 | -0.07 | -0.16 | 44.195 | 44.3 | 43.98 | 826411 |
| 1731972900 | 44.35 | -0.34 | -0.76 | 44.7852 | 44.96 | 44.24 | 716941 |
| 1731713700 | 44.69 | -0.73 | -1.61 | 45.46 | 45.61 | 44.382 | 530038 |
| 1731627300 | 45.42 | -0.74 | -1.60 | 46.16 | 46.285 | 44.875 | 986983 |
| 1731540900 | 46.16 | -0.66 | -1.41 | 46.69 | 46.88 | 46.065 | 888125 |
| 1731454500 | 46.82 | -0.08 | -0.17 | 46.85 | 47.32 | 46.63 | 932404 |
| 1731368100 | 46.9 | 1.17 | 2.56 | 45.8 | 47.06 | 45.79 | 864116 |
| 1731108900 | 45.73 | 0.24 | 0.53 | 45.34 | 45.88 | 45.34 | 1129816 |
| 1731022500 | 45.49 | 0.34 | 0.75 | 45 | 45.759 | 44.57 | 902657 |
| 1730936100 | 45.15 | 2.07 | 4.81 | 44.71 | 45.44 | 44.07 | 2028853 |
| 1730849700 | 43.08 | 0.96 | 2.28 | 42.15 | 43.095 | 42.09 | 1073310 |
| 1730763300 | 42.12 | 0.47 | 1.13 | 41.72 | 42.34 | 41.55 | 1392099 |
| 1730500500 | 41.65 | -0.02 | -0.05 | 41.69 | 41.82 | 41.22 | 915448 |
| 1730414100 | 41.67 | 0.02 | 0.05 | 41.68 | 42.27 | 41.655 | 1547505 |
| 1730327700 | 41.65 | 2.63 | 6.74 | 39.41 | 42.15 | 39.41 | 1883155 |
| 1730241300 | 39.02 | 0.28 | 0.72 | 38.42 | 39.08 | 38.42 | 893699 |
| 1730154900 | 38.74 | 0.14 | 0.36 | 38.96 | 39.12 | 38.72 | 605697 |
| 1729895700 | 38.6 | -0.49 | -1.24 | 39.07 | 39.29 | 38.4 | 775993 |
| 1729809300 | 39.085 | -0.2 | -0.50 | 39.22 | 39.32 | 39 | 473349 |
| 1729722900 | 39.28 | -0.17 | -0.43 | 39.4 | 39.65 | 39.08 | 489915 |
| 1729636500 | 39.45 | -0.38 | -0.95 | 39.65 | 39.65 | 39.16 | 480378 |
| 1729550100 | 39.83 | -0.57 | -1.41 | 40.31 | 40.46 | 39.81 | 1036361 |
| 1729290900 | 40.4 | -0.07 | -0.17 | 40.68 | 40.77 | 40.125 | 879516 |
| 1729204500 | 40.47 | 0.15 | 0.37 | 40.38 | 40.56 | 40.13 | 767495 |
| 1729118100 | 40.32 | 0.62 | 1.56 | 39.88 | 40.431 | 39.73 | 481877 |
| 1729031700 | 39.7 | -0.21 | -0.53 | 39.91 | 40.36 | 39.68 | 945473 |
| 1728945300 | 39.91 | 0.43 | 1.09 | 40.03 | 40.114 | 39.67 | 519437 |
| 1728686100 | 39.48 | 0.84 | 2.17 | 38.73 | 39.5 | 38.73 | 553018 |
| 1728599700 | 38.64 | -0.43 | -1.10 | 38.7 | 38.93 | 38.52 | 851096 |
| 1728513300 | 39.07 | 0.24 | 0.62 | 38.94 | 39.43 | 38.8 | 590133 |
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
