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 | -0.43 | -1.43668559973 | 29.93 | 30.49 | 28.76 | 2432800 | 29.53064032 | CS |
| 4 | -1.06 | -3.46858638743 | 30.56 | 30.705 | 26.82 | 2604372 | 28.94856695 | CS |
| 12 | -1.428 | -4.61717537506 | 30.928 | 33.005 | 26.82 | 2353424 | 30.13835436 | CS |
| 26 | -10.58 | -26.3972055888 | 40.08 | 43.88 | 26.82 | 2104608 | 32.26753598 | CS |
| 52 | -18.66 | -38.7458471761 | 48.16 | 48.54 | 26.82 | 1929346 | 37.09609164 | CS |
| 156 | -123.11 | -80.6696808859 | 152.61 | 165.16 | 25.17 | 1293411 | 37.94392284 | CS |
| 260 | -75.03 | -71.7784368124 | 104.53 | 191.175 | 25.17 | 861937 | 49.31210581 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775169300 | 30.94 | 0.48 | 1.58 | 30.27 | 31.34 | 29.89 | 1439103 |
| 1775082900 | 30.46 | 0.01 | 0.03 | 30.47 | 30.69 | 29.73 | 1787882 |
| 1774996500 | 30.45 | -0.11 | -0.36 | 30.76 | 31.245 | 30.34 | 1475969 |
| 1774910100 | 30.56 | 0.72 | 2.41 | 30.14 | 30.57 | 29.96 | 1644479 |
| 1774650900 | 29.84 | -0.53 | -1.75 | 30.1 | 30.23 | 29.29 | 1818113 |
| 1774564500 | 30.37 | 0.09 | 0.30 | 30.28 | 30.97 | 30.19 | 2919899 |
| 1774478100 | 30.28 | -0.02 | -0.07 | 30.76 | 31.15 | 29.61 | 1767126 |
| 1774391700 | 30.3 | -0.58 | -1.88 | 30.57 | 30.64 | 29.8817 | 1559827 |
| 1774305300 | 30.88 | -0.04 | -0.13 | 31.23 | 31.405 | 30.63 | 1594625 |
| 1774046100 | 30.92 | 0.17 | 0.55 | 30.67 | 31.3 | 30.53 | 3700749 |
| 1773959700 | 30.75 | 0.16 | 0.52 | 30.5 | 31.36 | 30.285 | 1671405 |
| 1773873300 | 30.59 | -0.24 | -0.78 | 30.39 | 31.115 | 30.39 | 2027070 |
| 1773786900 | 30.83 | 0.95 | 3.18 | 30.928 | 31.5 | 30.69 | 2481489 |
| 1773700500 | 29.88 | 0.24 | 0.81 | 29.65 | 30.23 | 29.29 | 1602941 |
| 1773441300 | 29.64 | -0.07 | -0.24 | 30 | 30.66 | 29.29 | 2237676 |
| 1773354900 | 29.71 | -0.85 | -2.78 | 30.32 | 30.9864 | 29.66 | 3238780 |
| 1773268500 | 30.56 | -0.17 | -0.55 | 30.965 | 31.3601 | 30.21 | 2605556 |
| 1773182100 | 30.73 | -1.5 | -4.65 | 32.28 | 32.4 | 30.465 | 2493419 |
| 1773095700 | 32.229999 | -0.28 | -0.86 | 32.49 | 32.49 | 31.41 | 2029798 |
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.
