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 | 3.865 | 6.78486790134 | 56.965 | 60.83 | 54.07 | 632997 | 57.0155766 | CS |
| 4 | 2.44 | 4.17879773934 | 58.39 | 60.83 | 54.07 | 664289 | 57.70431135 | CS |
| 12 | -5.25 | -7.94491525424 | 66.08 | 69.61 | 51.91 | 553021 | 60.58345948 | CS |
| 26 | -10.89 | -15.1840490798 | 71.72 | 81.95 | 51.91 | 502405 | 65.53116801 | CS |
| 52 | -14.31 | -19.0444503593 | 75.14 | 81.95 | 51.91 | 455801 | 67.96534124 | CS |
| 156 | -32.85 | -35.0661827498 | 93.68 | 115.75 | 51.91 | 320718 | 78.42205429 | CS |
| 260 | -29.23 | -32.4561403509 | 90.06 | 127.61 | 51.91 | 288564 | 85.36414689 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 60.83 | 2.83 | 4.88 | 57.9 | 61.11 | 57.9 | 1264864 |
| 1782426900 | 58 | 0.06 | 0.10 | 57.94 | 58.94 | 57.17 | 444078 |
| 1782340500 | 57.94 | 0.59 | 1.03 | 57.28 | 58.6 | 57.11 | 485844 |
| 1782254100 | 57.35 | 1.48 | 2.65 | 56.98 | 58.14 | 56.545 | 641219 |
| 1782167700 | 55.87 | -1.02 | -1.79 | 56.965 | 56.965 | 54.07 | 960848 |
| 1781822100 | 56.89 | -0.12 | -0.21 | 58.53 | 58.53 | 56.11 | 1396241 |
| 1781735700 | 57.01 | -0.33 | -0.58 | 56.73 | 57.895 | 55.85 | 818004 |
| 1781649300 | 57.34 | 0.1 | 0.17 | 58.23 | 58.23 | 56.725 | 361244 |
| 1781562900 | 57.24 | 0.16 | 0.28 | 56.88 | 58.23 | 56.8 | 450836 |
| 1781303700 | 57.08 | 0.46 | 0.81 | 56.62 | 57.915 | 55.32 | 377469 |
| 1781217300 | 56.62 | 1.25 | 2.26 | 55 | 57 | 54.22 | 733815 |
| 1781130900 | 55.37 | -1.86 | -3.25 | 57.45 | 57.9 | 55.32 | 493719 |
| 1781044500 | 57.23 | -1.51 | -2.57 | 58.71 | 60.425 | 56.89 | 627748 |
| 1780958100 | 58.74 | -0.92 | -1.54 | 59.57 | 60.39 | 58.71 | 929555 |
| 1780698900 | 59.66 | 0.18 | 0.30 | 59.53 | 60.34 | 59.03 | 547239 |
| 1780612500 | 59.48 | 1.17 | 2.01 | 59.46 | 60.2499 | 59.19 | 607866 |
| 1780526100 | 58.31 | -0.08 | -0.14 | 58 | 58.34 | 56.33 | 549568 |
| 1780439700 | 58.39 | -2 | -3.31 | 59.765 | 60.03 | 57.87 | 693015 |
| 1780353300 | 60.39 | 2.07 | 3.55 | 58.34 | 60.42 | 57.8725 | 688607 |
| 1780094100 | 58.32 | -0.1 | -0.17 | 58.39 | 58.84 | 57.84 | 814580 |
| 1780007700 | 58.42 | 1.34 | 2.35 | 57.08 | 59.1299 | 57.08 | 446665 |
| 1779921300 | 57.08 | -0.44 | -0.76 | 57.29 | 58.48 | 56.72 | 518809 |
| 1779834900 | 57.52 | -0.25 | -0.43 | 57.46 | 57.77 | 56.5375 | 363804 |
| 1779489300 | 57.77 | 0.71 | 1.24 | 56.95 | 57.91 | 56.95 | 374910 |
| 1779402900 | 57.06 | -1.17 | -2.01 | 57.54 | 57.88 | 56.5 | 358414 |
| 1779316500 | 58.23 | 1.24 | 2.18 | 56.59 | 58.475 | 55.815 | 775791 |
| 1779230100 | 56.99 | -0.36 | -0.63 | 57.69 | 59.92 | 56.94 | 602833 |
| 1779143700 | 57.35 | 3.56 | 6.62 | 53.89 | 57.95 | 53.89 | 793012 |
| 1778884500 | 53.79 | 0.12 | 0.22 | 53.76 | 54.58 | 53.26 | 664292 |
| 1778798100 | 53.67 | -0.87 | -1.60 | 54.54 | 55.02 | 53.59 | 491949 |
| 1778711700 | 54.54 | -2.65 | -4.63 | 56.66 | 56.83 | 51.91 | 972622 |
| 1778625300 | 57.19 | -2.97 | -4.94 | 60.72 | 60.96 | 57.09 | 705252 |
| 1778538900 | 60.16 | -1.26 | -2.05 | 61.39 | 61.455 | 59.59 | 416520 |
| 1778279700 | 61.42 | -2.02 | -3.18 | 63.17 | 63.335 | 60.73 | 394193 |
| 1778193300 | 63.44 | -0.77 | -1.20 | 64.43 | 66 | 63.44 | 306479 |
| 1778106900 | 64.209999 | -1.73 | -2.62 | 66.42 | 66.61 | 63.88 | 363908 |
| 1778020500 | 65.94 | 0.98 | 1.51 | 65.15 | 66.15 | 64.665 | 365497 |
| 1777934100 | 64.959999 | -0.32 | -0.49 | 64.65 | 65.8 | 64.379999 | 588885 |
| 1777674900 | 65.28 | -1.61 | -2.41 | 67.2 | 68.625 | 64.1001 | 848648 |
| 1777588500 | 66.89 | 0.71 | 1.07 | 66.11 | 67.03 | 65.224999 | 432954 |
| 1777502100 | 66.18 | -0.76 | -1.14 | 66.42 | 67.58 | 65.62 | 312998 |
| 1777415700 | 66.94 | 0.76 | 1.15 | 66.819999 | 68.4 | 66.72 | 452951 |
| 1777329300 | 66.18 | 0.3 | 0.46 | 65.76 | 67.56 | 65.76 | 484555 |
| 1777070100 | 65.879999 | -0.39 | -0.59 | 66.099999 | 67.46 | 65.2927 | 390049 |
| 1776983700 | 66.269999 | -1.29 | -1.91 | 67.25 | 67.51 | 64.765 | 598125 |
| 1776897300 | 67.56 | -0.73 | -1.07 | 68.21 | 68.525 | 66.94 | 270345 |
| 1776810900 | 68.29 | 0.14 | 0.21 | 68.15 | 69.24 | 67.505 | 424098 |
| 1776724500 | 68.15 | 0.1 | 0.15 | 67.86 | 68.47 | 67.4701 | 293921 |
| 1776465300 | 68.05 | -0.07 | -0.10 | 68.95 | 69.61 | 67.025 | 875292 |
| 1776378900 | 68.12 | -0.17 | -0.25 | 68.31 | 69.365 | 66.56 | 455715 |
| 1776292500 | 68.29 | 0.74 | 1.10 | 67.49 | 68.56 | 66.48 | 387741 |
| 1776206100 | 67.55 | 0.94 | 1.41 | 66.51 | 67.873 | 66.084999 | 406013 |
| 1776119700 | 66.61 | 1.24 | 1.90 | 65.319999 | 66.769999 | 64.709999 | 395547 |
| 1775860500 | 65.37 | -1.29 | -1.94 | 66.709999 | 67.28 | 64.349999 | 503471 |
| 1775774100 | 66.66 | -0.09 | -0.13 | 66.4 | 66.73 | 64.989999 | 518742 |
| 1775687700 | 66.75 | 0.95 | 1.44 | 67.099999 | 67.67 | 66.2001 | 592515 |
| 1775601300 | 65.8 | -0.75 | -1.13 | 65.51 | 66.349999 | 65.099999 | 495228 |
| 1775514900 | 66.55 | -0.01 | -0.02 | 66.08 | 66.941703 | 65.495 | 257944 |
| 1775169300 | 66.56 | 1.53 | 2.35 | 64.54 | 66.68 | 64.405 | 384505 |
| 1775082900 | 65.03 | -0.22 | -0.34 | 65.67 | 66.05 | 64.83 | 389881 |
| 1774996500 | 65.25 | 0.01 | 0.02 | 65.95 | 66.349999 | 64.59 | 349935 |
| 1774910100 | 65.239999 | 0.77 | 1.19 | 64.989999 | 66.379999 | 64.675 | 438447 |
| 1774650900 | 64.47 | -0.83 | -1.27 | 64.879999 | 66.875 | 63.25 | 592170 |
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.
