Premium
Exponent Inc (EXPO)
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 | -0.1 | -0.116767865483 | 85.64 | 86.19 | 82.02 | 413039 | 83.38192702 | CS |
| 4 | -9.46 | -9.95789473684 | 95 | 97.565 | 82.02 | 315452 | 86.34506074 | CS |
| 12 | -8.66 | -9.1932059448 | 94.2 | 97.565 | 82.02 | 267395 | 88.98026754 | CS |
| 26 | -16.77 | -16.3913595934 | 102.31 | 115.75 | 82.02 | 231502 | 96.49865817 | CS |
| 52 | 4.27 | 5.2540913006 | 81.27 | 115.75 | 77.21 | 228165 | 94.60799092 | CS |
| 156 | -12.53 | -12.7765881513 | 98.07 | 115.75 | 64.612 | 249037 | 93.12631188 | CS |
| 260 | 12.35 | 16.8738898757 | 73.19 | 127.61 | 58.03 | 242547 | 91.12684236 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 85.54 | 2.65 | 3.20 | 82.51 | 85.74 | 82.37 | 454086 |
| 1741304100 | 82.89 | -0.84 | -1.00 | 82.94 | 83.62 | 82.02 | 655130 |
| 1741217700 | 83.73 | 0.48 | 0.58 | 83.03 | 83.86 | 82.17 | 306443 |
| 1741131300 | 83.25 | 0.35 | 0.42 | 84.05 | 84.47 | 82.25 | 380781 |
| 1741044900 | 82.9 | -1.76 | -2.08 | 84.66 | 85.835 | 82.74 | 373861 |
| 1740785700 | 84.66 | -0.94 | -1.10 | 85.64 | 86.19 | 83.79 | 348979 |
| 1740699300 | 85.6 | -0.11 | -0.13 | 85.35 | 86.53 | 85.28 | 202526 |
| 1740612900 | 85.71 | -0.34 | -0.40 | 85.7 | 87.25 | 85.45 | 213946 |
| 1740526500 | 86.05 | 1.27 | 1.50 | 84.48 | 86.48 | 84.48 | 241350 |
| 1740440100 | 84.78 | 0.26 | 0.31 | 85 | 86.705 | 84.19 | 454990 |
| 1740180900 | 84.52 | -0.98 | -1.15 | 86.16 | 86.189 | 84.06 | 321133 |
| 1740094500 | 85.5 | -2.22 | -2.53 | 87.22 | 87.75 | 85.38 | 260765 |
| 1740008100 | 87.72 | 0.06 | 0.07 | 87.46 | 88.409 | 86.895 | 180136 |
| 1739921700 | 87.66 | -1 | -1.13 | 89.73 | 90.46 | 87.18 | 276112 |
| 1739576100 | 88.66 | -1.83 | -2.02 | 90.56 | 91.41 | 88.48 | 240227 |
| 1739489700 | 90.49 | -0.03 | -0.03 | 90.94 | 91.27 | 90.2 | 186004 |
| 1739403300 | 90.52 | -0.49 | -0.54 | 89.74 | 91.45 | 89.74 | 275370 |
| 1739316900 | 91.01 | 0.15 | 0.17 | 90.95 | 91.31 | 89.895 | 185840 |
| 1739230500 | 90.86 | -0.04 | -0.04 | 90.39 | 92.56 | 90.25 | 309350 |
| 1738971300 | 90.9 | 1.08 | 1.20 | 95 | 97.565 | 87.315 | 580654 |
| 1738884900 | 89.82 | -2.79 | -3.01 | 92.97 | 93.03 | 88.86 | 418729 |
| 1738798500 | 92.61 | 0.34 | 0.37 | 91.55 | 93.7 | 90.77 | 212336 |
| 1738712100 | 92.27 | 0.48 | 0.52 | 91.29 | 92.8 | 91.01 | 223967 |
| 1738625700 | 91.79 | 0.12 | 0.13 | 90.45 | 92.45 | 90 | 165886 |
| 1738366500 | 91.67 | -0.57 | -0.62 | 91.85 | 92.945 | 90.44 | 286798 |
| 1738280100 | 92.24 | 0.98 | 1.07 | 92.02 | 92.675 | 91.36 | 161879 |
| 1738193700 | 91.26 | -1.2 | -1.30 | 92.07 | 92.92 | 91.16 | 138947 |
| 1738107300 | 92.46 | -1.21 | -1.29 | 93.38 | 94.19 | 92.07 | 166444 |
| 1738020900 | 93.67 | 1.58 | 1.72 | 91.79 | 94.28 | 91.79 | 236262 |
| 1737761700 | 92.09 | -0.85 | -0.91 | 92.07 | 92.185 | 90.915 | 191424 |
| 1737675300 | 92.94 | 0 | 0.00 | 92.94 | 92.94 | 92.94 | 0 |
| 1737588900 | 92.94 | -1.01 | -1.08 | 93.57 | 94.02 | 92.745 | 180039 |
| 1737502500 | 93.95 | 1.61 | 1.74 | 93.15 | 94.255 | 93.0656 | 167553 |
| 1737156900 | 92.34 | -0.41 | -0.44 | 93.87 | 94.04 | 91.58 | 165455 |
| 1737070500 | 92.75 | 1.29 | 1.41 | 91.46 | 93.24 | 91.12 | 153554 |
| 1736984100 | 91.46 | 0.79 | 0.87 | 92.42 | 92.925 | 90.51 | 153929 |
| 1736897700 | 90.67 | 0.22 | 0.24 | 90.42 | 91.11 | 89.65 | 199954 |
| 1736811300 | 90.45 | 1.31 | 1.47 | 88.41 | 90.775 | 87.79 | 194892 |
| 1736552100 | 89.14 | -0.11 | -0.12 | 88.21 | 89.65 | 87.27 | 317839 |
| 1736379300 | 89.25 | 2.17 | 2.49 | 86.35 | 89.31 | 86.32 | 210715 |
| 1736292900 | 87.08 | -0.33 | -0.38 | 87.53 | 88.1 | 86.56 | 215684 |
| 1736206500 | 87.41 | -1.5 | -1.69 | 89 | 89.63 | 87.195 | 345899 |
| 1735947300 | 88.91 | 0.99 | 1.13 | 87.83 | 89.13 | 87.36 | 206713 |
| 1735860900 | 87.92 | -1.18 | -1.32 | 89.61 | 90.075 | 87.46 | 171358 |
| 1735688100 | 89.1 | 0.16 | 0.18 | 89.59 | 90.205 | 88.62 | 155458 |
| 1735601700 | 88.94 | -0.49 | -0.55 | 89.02 | 89.91 | 87.79 | 532532 |
| 1735342500 | 89.43 | -1.23 | -1.36 | 89.85 | 90.465 | 88.65 | 176456 |
| 1735256100 | 90.66 | 0.21 | 0.23 | 90.63 | 90.94 | 89.395 | 104634 |
| 1735077840 | 90.45 | 1.03 | 1.15 | 89.32 | 90.56 | 89.08 | 101006 |
| 1734996900 | 89.42 | -1.25 | -1.38 | 90.3 | 90.53 | 89.115 | 164106 |
| 1734737700 | 90.67 | -0.25 | -0.27 | 90.14 | 91.94 | 90.12 | 640633 |
| 1734651300 | 90.92 | 0.2 | 0.22 | 91.21 | 92.5 | 90.6 | 300910 |
| 1734564900 | 90.72 | -3.06 | -3.26 | 93.78 | 94.545 | 90.31 | 469079 |
| 1734478500 | 93.78 | 0.72 | 0.77 | 92.47 | 94.145 | 92.135 | 289195 |
| 1734392100 | 93.06 | -0.1 | -0.11 | 93.11 | 94.33 | 92.25 | 314647 |
| 1734132900 | 93.16 | -1.58 | -1.67 | 94.2 | 94.93 | 92.31 | 310832 |
| 1734046500 | 94.74 | -0.69 | -0.72 | 95.28 | 96.745 | 94.03 | 243087 |
| 1733960100 | 95.43 | -1.38 | -1.43 | 97.53 | 97.645 | 95.39 | 199340 |
| 1733873700 | 96.81 | 0.59 | 0.61 | 96.6 | 97.6962 | 95.31 | 207924 |
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
