Premium
XBP Europe Holdings Inc (XBP)
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 | 0.35 | 41.6666666667 | 0.84 | 1.88 | 0.79 | 807577 | 1.05902324 | CS |
| 4 | 0.11 | 10.1851851852 | 1.08 | 1.88 | 0.79 | 197395 | 1.06351663 | CS |
| 12 | 0.1491 | 14.3241425689 | 1.0409 | 1.88 | 0.79 | 790743 | 1.28820004 | CS |
| 26 | -0.01 | -0.833333333333 | 1.2 | 2.27 | 0.79 | 466099 | 1.41175797 | CS |
| 52 | -4.39 | -78.6738351254 | 5.58 | 5.85 | 0.79 | 568485 | 2.4113084 | CS |
| 156 | -13.81 | -92.0666666667 | 15 | 47.4 | 0.79 | 551329 | 2.6981548 | CS |
| 260 | -13.81 | -92.0666666667 | 15 | 47.4 | 0.79 | 551329 | 2.6981548 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.15 | 0.14 | 13.86 | 0.97 | 1.3855 | 0.97 | 263997 |
| 1735077840 | 1.01 | -0.02 | -1.94 | 1.07 | 1.07 | 0.94 | 41031 |
| 1734996900 | 1.03 | -0.03 | -2.83 | 1.03 | 1.0824 | 0.99 | 36790 |
| 1734737700 | 1.06 | 0 | 0.00 | 1.01 | 1.12 | 0.99 | 107871 |
| 1734651300 | 1.06 | 0.05 | 4.95 | 0.84 | 1.88 | 0.79 | 3056896 |
| 1734564900 | 1.01 | -0.03 | -2.88 | 1.05 | 1.1 | 1.0001 | 11631 |
| 1734478500 | 1.04 | -0.03 | -2.80 | 1.08 | 1.1591 | 1.02 | 25789 |
| 1734392100 | 1.07 | -0.02 | -1.83 | 1.12 | 1.15 | 1.06 | 16615 |
| 1734132900 | 1.09 | 0.02 | 1.87 | 1.1 | 1.1305 | 1.06 | 12990 |
| 1734046500 | 1.07 | -0.09 | -7.76 | 1.15 | 1.21 | 1.07 | 72513 |
| 1733960100 | 1.16 | 0 | 0.00 | 1.1299999 | 1.2 | 1.03 | 16120 |
| 1733873700 | 1.16 | -0.01 | -0.85 | 1.18 | 1.24 | 1.1399999 | 13658 |
| 1733787300 | 1.17 | -0.01 | -0.85 | 1.24 | 1.29 | 1.15 | 32834 |
| 1733528100 | 1.18 | 0.04 | 3.51 | 1.15 | 1.23 | 1.1319999 | 22004 |
| 1733441700 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.21 | 1.1299999 | 15928 |
| 1733355300 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.2 | 1.1299999 | 26223 |
| 1733268900 | 1.15 | 0.05 | 4.55 | 1.16 | 1.2299 | 1.11 | 17658 |
| 1733182500 | 1.1 | -0.01 | -0.90 | 1.11 | 1.1399999 | 1.08 | 33947 |
| 1732917840 | 1.11 | 0.03 | 2.78 | 1.04 | 1.17 | 1.04 | 10765 |
| 1732750500 | 1.08 | -0.01 | -0.92 | 1.08 | 1.12 | 1.0371999 | 20960 |
| 1732664100 | 1.09 | -0.03 | -2.68 | 1.08 | 1.1 | 1.02 | 43056 |
| 1732577700 | 1.12 | -0.14 | -11.11 | 1.26 | 1.3 | 1.12 | 54068 |
| 1732318500 | 1.26 | 0 | 0.00 | 1.3 | 1.31 | 1.25 | 36736 |
| 1732232100 | 1.26 | -0.05 | -3.82 | 1.35 | 1.37 | 1.2101 | 76046 |
| 1732145700 | 1.31 | 0.07 | 5.65 | 1.26 | 1.37 | 1.2101 | 69571 |
| 1732059300 | 1.24 | -0.06 | -4.62 | 1.3 | 1.3 | 1.2 | 105493 |
| 1731972900 | 1.3 | -0.07 | -5.11 | 1.31 | 1.4 | 1.28 | 74258 |
| 1731713700 | 1.37 | -0.13 | -8.67 | 1.33 | 1.53 | 1.33 | 182642 |
| 1731627300 | 1.5 | 0.22 | 17.19 | 1.27 | 1.6 | 1.26 | 1060872 |
| 1731540900 | 1.28 | -0.05 | -3.76 | 1.23 | 1.36 | 1.02 | 1340519 |
| 1731454500 | 1.33 | 0.42 | 46.31 | 1.47 | 1.5 | 1.18 | 31205281 |
| 1731368100 | 0.909 | 0.0286 | 3.25 | 0.946 | 0.95 | 0.852 | 2428264 |
| 1731108900 | 0.8804 | -0.0486 | -5.23 | 0.8803 | 0.9456 | 0.8803 | 18473 |
| 1731022500 | 0.929 | 0.0155 | 1.70 | 0.9 | 0.9318 | 0.8444 | 60681 |
| 1730936100 | 0.9135 | -0.0273 | -2.90 | 0.987 | 0.9871 | 0.8709 | 12504 |
| 1730849700 | 0.9408 | 0.0008 | 0.09 | 0.91 | 0.97 | 0.91 | 10693 |
| 1730763300 | 0.94 | -0.06 | -6.00 | 0.9828 | 1.0343 | 0.9101 | 33852 |
| 1730500500 | 1 | -0.04 | -3.85 | 1.02 | 1.0565 | 0.98 | 18899 |
| 1730414100 | 1.04 | -0.03 | -2.80 | 1.07 | 1.1699 | 1.01 | 49436 |
| 1730327700 | 1.07 | 0.03 | 2.88 | 1.01 | 1.1 | 0.9951 | 42125 |
| 1730241300 | 1.04 | -0.06 | -5.45 | 1.1299999 | 1.1299999 | 1.03 | 29151 |
| 1730154900 | 1.1 | 0.03 | 2.80 | 1.1 | 1.11 | 0.971 | 81666 |
| 1729895700 | 1.07 | -0.15 | -12.30 | 1.18 | 1.25 | 1.06 | 60032 |
| 1729809300 | 1.22 | -0.05 | -3.94 | 1.19 | 1.312 | 1.17 | 38830 |
| 1729722900 | 1.27 | -0.07 | -5.22 | 1.18 | 1.41 | 1.0991 | 202672 |
| 1729636500 | 1.34 | -0.03 | -2.19 | 1.5 | 1.62 | 1.18 | 1836411 |
| 1729550100 | 1.37 | 0.25 | 22.32 | 1.1399999 | 1.44 | 1.1 | 3675200 |
| 1729290900 | 1.12 | 0.01 | 0.90 | 1.11 | 1.12 | 1.0526 | 4304 |
| 1729204500 | 1.11 | 0 | 0.00 | 1.06 | 1.12 | 1.06 | 3202 |
| 1729118100 | 1.11 | 0.16 | 16.84 | 1.08 | 1.1299999 | 0.9525 | 27050 |
| 1729031700 | 0.95 | -0.0543 | -5.41 | 1.05 | 1.09 | 0.922 | 14606 |
| 1728945300 | 1.0043 | -0.03 | -2.50 | 1.05 | 1.05 | 0.991 | 17784 |
| 1728686100 | 1.03 | 0 | 0.00 | 1.05 | 1.0942 | 1.02 | 17659 |
| 1728599700 | 1.03 | -0.04 | -3.74 | 1.08 | 1.09 | 1.03 | 11846 |
| 1728513300 | 1.07 | -0.03 | -2.72 | 1.08 | 1.1 | 1.0302 | 5481 |
| 1728426900 | 1.0999 | -0.07 | -5.99 | 1.16 | 1.16 | 1.03 | 17838 |
| 1728340500 | 1.17 | 0.12 | 11.42 | 1.05 | 1.17 | 1.05 | 21597 |
| 1728081300 | 1.0501 | -0.1 | -9.00 | 1.1 | 1.127 | 1.05 | 6678 |
| 1727994900 | 1.154 | 0.12 | 12.04 | 1.05 | 1.17 | 1.0367 | 13933 |
| 1727908500 | 1.03 | -0.04 | -3.29 | 1.07 | 1.09 | 1.03 | 2023 |
| 1727822100 | 1.065 | -0.01 | -0.47 | 1.07 | 1.12 | 1.02 | 3276 |
| 1727735700 | 1.07 | -0.01 | -0.93 | 1.11 | 1.11 | 1.02 | 4521 |
| 1727476500 | 1.08 | -0.04 | -3.57 | 1.07 | 1.1113 | 1.06 | 4197 |
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
