Premium
Exponent Inc (EXPO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.434452047355 | 92.07 | 94.28 | 90.915 | 179040 | 92.47412773 | CS |
| 4 | 3.985 | 4.54467696869 | 87.685 | 94.28 | 86.32 | 199425 | 90.73891867 | CS |
| 12 | -12.99 | -12.4116185744 | 104.66 | 107.41 | 86.32 | 220865 | 93.98480467 | CS |
| 26 | -15.29 | -14.2950635752 | 106.96 | 115.75 | 86.32 | 205296 | 100.7389372 | CS |
| 52 | 1.33 | 1.47221607261 | 90.34 | 115.75 | 68.7 | 235016 | 93.08756429 | CS |
| 156 | -1.33 | -1.43010752688 | 93 | 115.75 | 64.612 | 248633 | 93.20259846 | CS |
| 260 | 18.1 | 24.6024194645 | 73.57 | 127.61 | 58.03 | 241110 | 90.93677167 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787300 | 96.22 | 0.62 | 0.65 | 95.99 | 97.37 | 95.6743 | 225617 |
| 1733528100 | 95.6 | -0.52 | -0.54 | 96.45 | 97.6665 | 95.01 | 152223 |
| 1733441700 | 96.12 | -2.05 | -2.09 | 97.93 | 98.325 | 95.9 | 127915 |
| 1733355300 | 98.17 | 0.1 | 0.10 | 98.27 | 99.015 | 97.84 | 152938 |
| 1733268900 | 98.07 | -0.59 | -0.60 | 98.49 | 99.535 | 97.32 | 395050 |
| 1733182500 | 98.66 | -0.05 | -0.05 | 98.85 | 99.72 | 97.28 | 147611 |
| 1732917840 | 98.71 | 0.1 | 0.10 | 98.7 | 99.37 | 97.92 | 145256 |
| 1732750500 | 98.61 | -0.38 | -0.38 | 99.12 | 99.9444 | 98.28 | 138043 |
| 1732664100 | 98.99 | -1.31 | -1.31 | 100.17 | 101.12 | 98.7 | 175391 |
| 1732577700 | 100.3 | 2.26 | 2.31 | 98.96 | 101.37 | 98.91 | 222315 |
| 1732318500 | 98.04 | 2.17 | 2.26 | 96.07 | 98.15 | 95.41 | 206882 |
| 1732232100 | 95.87 | 0.82 | 0.86 | 95.43 | 96.38 | 94.03 | 211866 |
| 1732145700 | 95.05 | 0.18 | 0.19 | 94.31 | 95.09 | 93.43 | 151949 |
| 1732059300 | 94.87 | -1.14 | -1.19 | 94.96 | 95.955 | 94.0201 | 216059 |
| 1731972900 | 96.01 | -1.39 | -1.43 | 97.55 | 98.56 | 95.4 | 182723 |
| 1731713700 | 97.4 | -1.21 | -1.23 | 99.2 | 99.78 | 97.25 | 242889 |
| 1731627300 | 98.61 | -3.95 | -3.85 | 101.87 | 102.65 | 98.035 | 217736 |
| 1731540900 | 102.56 | -0.42 | -0.41 | 103.77 | 104.38 | 102.34 | 186178 |
| 1731454500 | 102.98 | -3.25 | -3.06 | 105.76 | 106.45 | 102.39 | 196584 |
| 1731368100 | 106.23 | 1.26 | 1.20 | 105.99 | 107.41 | 105.29 | 280954 |
| 1731108900 | 104.97 | 0.77 | 0.74 | 104.66 | 106.1 | 103.96 | 326443 |
| 1731022500 | 104.2 | -0.57 | -0.54 | 104.25 | 104.95 | 102.2 | 226386 |
| 1730936100 | 104.77 | 6.56 | 6.68 | 101.58 | 110.39 | 101.58 | 351103 |
| 1730849700 | 98.21 | 1.59 | 1.65 | 96.74 | 98.305 | 95.53 | 123526 |
| 1730763300 | 96.62 | 1.23 | 1.29 | 95.43 | 96.9495 | 95.2001 | 126693 |
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
