Premium
Xcel Brands Inc (XELB)
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 | -0.0186 | -3.79591836735 | 0.49 | 0.54 | 0.4513 | 51217 | 0.49865791 | CS |
| 4 | -0.1601 | -25.3523357086 | 0.6315 | 0.7397 | 0.3313 | 389071 | 0.49327627 | CS |
| 12 | -0.2896 | -38.0551905388 | 0.761 | 0.849 | 0.3313 | 136162 | 0.51586106 | CS |
| 26 | -0.1287 | -21.4464255957 | 0.6001 | 0.849 | 0.3313 | 75552 | 0.55263393 | CS |
| 52 | -0.8286 | -63.7384615385 | 1.3 | 1.6969 | 0.3313 | 57585 | 0.67552575 | CS |
| 156 | -0.7786 | -62.288 | 1.25 | 2.1 | 0.3313 | 61717 | 1.07624966 | CS |
| 260 | -1.0686 | -69.3896103896 | 1.54 | 4.15 | 0.3313 | 283048 | 2.06821089 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 0.4714 | -0.0435 | -8.45 | 0.5149 | 0.523 | 0.461 | 46808 |
| 1736292900 | 0.5149 | 0.0189 | 3.81 | 0.486 | 0.5383 | 0.4513 | 36009 |
| 1736206500 | 0.496 | -0.012 | -2.36 | 0.54 | 0.5489 | 0.4878 | 45219 |
| 1735947300 | 0.508 | 0.008 | 1.60 | 0.4998 | 0.508 | 0.4647 | 102434 |
| 1735860900 | 0.5 | -0.015 | -2.91 | 0.49 | 0.519999 | 0.480001 | 45962 |
| 1735688100 | 0.515 | -0.007 | -1.34 | 0.53 | 0.53 | 0.4842 | 46763 |
| 1735601700 | 0.522 | 0.037 | 7.63 | 0.47 | 0.5299 | 0.46311 | 103621 |
| 1735342500 | 0.485 | -0.0339 | -6.53 | 0.4878 | 0.5 | 0.4102 | 266914 |
| 1735256100 | 0.5189 | 0.1864 | 56.06 | 0.35 | 0.7397 | 0.3499 | 4877833 |
| 1735077840 | 0.3325 | -0.0075 | -2.21 | 0.36 | 0.36 | 0.3321 | 115425 |
| 1734996900 | 0.34 | -0.06 | -15.00 | 0.4 | 0.42 | 0.3313 | 648672 |
| 1734737700 | 0.4 | -0.1122 | -21.91 | 0.51 | 0.5153 | 0.355 | 355193 |
| 1734651300 | 0.5122 | -0.0064 | -1.23 | 0.53 | 0.5574 | 0.5 | 55216 |
| 1734564900 | 0.5185999 | -0.0117 | -2.21 | 0.5629999 | 0.5938 | 0.5185999 | 32543 |
| 1734478500 | 0.5303 | -0.0117 | -2.16 | 0.58 | 0.58 | 0.519 | 73055 |
| 1734392100 | 0.542 | -0.0798 | -12.83 | 0.6226 | 0.639397 | 0.54 | 151093 |
| 1734132900 | 0.6218 | -0.009701 | -1.54 | 0.6314999 | 0.6325499 | 0.621 | 53139 |
| 1734046500 | 0.631501 | 1.0E-6 | 0.00 | 0.6314999 | 0.6666 | 0.6314999 | 8007 |
| 1733960100 | 0.6314999 | -0.0239 | -3.65 | 0.67 | 0.67 | 0.6314999 | 44647 |
| 1733873700 | 0.6554 | -0.0046 | -0.70 | 0.665 | 0.68105 | 0.6544 | 49731 |
| 1733787300 | 0.66 | 0.0049 | 0.75 | 0.6551 | 0.66 | 0.6439 | 62218 |
| 1733528100 | 0.6551 | -0.005 | -0.76 | 0.67 | 0.683071 | 0.6551 | 32352 |
| 1733441700 | 0.6601 | -0.0109 | -1.62 | 0.6899999 | 0.6899999 | 0.6601 | 35782 |
| 1733355300 | 0.671 | -0.0141 | -2.06 | 0.6801 | 0.6899999 | 0.671 | 32554 |
| 1733268900 | 0.6851 | -5.0E-5 | -0.01 | 0.6899999 | 0.69255 | 0.6802 | 27182 |
| 1733182500 | 0.68515 | -0.00785 | -1.13 | 0.7 | 0.7 | 0.6851 | 9038 |
| 1732917840 | 0.6929999 | 0.003 | 0.43 | 0.7054 | 0.713 | 0.6851 | 2498 |
| 1732750500 | 0.6899999 | -0.018 | -2.54 | 0.71 | 0.71 | 0.6851 | 11127 |
| 1732664100 | 0.708 | 0.0235 | 3.43 | 0.6899999 | 0.7187 | 0.6899999 | 1501 |
| 1732577700 | 0.6845 | -0.0105 | -1.51 | 0.7 | 0.72 | 0.6845 | 7299 |
| 1732318500 | 0.6949999 | -0.0001 | -0.01 | 0.6899999 | 0.717 | 0.6899999 | 11694 |
| 1732232100 | 0.6951 | -0.0101 | -1.43 | 0.7 | 0.7 | 0.673 | 5925 |
| 1732145700 | 0.7052 | 0.0001001 | 0.01 | 0.71 | 0.71 | 0.6719 | 8380 |
| 1732059300 | 0.7050999 | -0.0001 | -0.01 | 0.7050999 | 0.712551 | 0.7050999 | 934 |
| 1731972900 | 0.7052 | -0.0279 | -3.81 | 0.735 | 0.74 | 0.7050999 | 43221 |
| 1731713700 | 0.7331 | -0.0309 | -4.04 | 0.7402 | 0.76 | 0.7201999 | 31537 |
| 1731627300 | 0.764 | 0.0138 | 1.84 | 0.7402 | 0.77 | 0.7402 | 2390 |
| 1731540900 | 0.7502 | -0.0488 | -6.11 | 0.83 | 0.849 | 0.75 | 84059 |
| 1731454500 | 0.799 | 0.0352 | 4.61 | 0.7638 | 0.7996 | 0.75337 | 2691 |
| 1731368100 | 0.7638 | -0.029758 | -3.75 | 0.789 | 0.8 | 0.753 | 13267 |
| 1731108900 | 0.793558 | 0.025558 | 3.33 | 0.8064 | 0.8064 | 0.7675999 | 11982 |
| 1731022500 | 0.768 | -0.0237 | -2.99 | 0.8189999 | 0.8189999 | 0.7675999 | 3666 |
| 1730936100 | 0.7917 | 0.0117 | 1.50 | 0.79 | 0.7917 | 0.772701 | 9235 |
| 1730849700 | 0.78 | -0.0101 | -1.28 | 0.795 | 0.795 | 0.7675999 | 40343 |
| 1730763300 | 0.7901 | 0 | 0.00 | 0.805 | 0.805 | 0.79 | 4134 |
| 1730500500 | 0.7901 | 0.0007 | 0.09 | 0.7802 | 0.7903 | 0.7802 | 2055 |
| 1730414100 | 0.7894 | -0.0008 | -0.10 | 0.7916 | 0.8 | 0.778 | 31610 |
| 1730327700 | 0.7902 | -0.0148 | -1.84 | 0.8181 | 0.8189999 | 0.7902 | 5952 |
| 1730241300 | 0.805 | -0.0051 | -0.63 | 0.8002 | 0.8101 | 0.7876 | 14093 |
| 1730154900 | 0.8101 | 0.0101 | 1.26 | 0.81 | 0.8101 | 0.7937999 | 6769 |
| 1729895700 | 0.8 | -0.006 | -0.74 | 0.79 | 0.81 | 0.788932 | 22888 |
| 1729809300 | 0.806 | 0.0031001 | 0.39 | 0.8036 | 0.806 | 0.8036 | 233 |
| 1729722900 | 0.8028999 | -0.01205 | -1.48 | 0.7959 | 0.8199999 | 0.7959 | 3466 |
| 1729636500 | 0.8149499 | 0.0149499 | 1.87 | 0.761 | 0.8189999 | 0.761 | 25616 |
| 1729550100 | 0.8 | 0.0101 | 1.28 | 0.8 | 0.82699 | 0.78 | 29438 |
| 1729290900 | 0.7899 | 0.0054 | 0.69 | 0.79 | 0.79335 | 0.7548 | 48480 |
| 1729204500 | 0.7845 | 0 | 0.00 | 0.761 | 0.7845 | 0.7502 | 11065 |
| 1729118100 | 0.7845 | 0.0595 | 8.21 | 0.74 | 0.7845 | 0.7399 | 57625 |
| 1729031700 | 0.725 | 0.0047 | 0.65 | 0.7201999 | 0.736999 | 0.7201999 | 6584 |
| 1728945300 | 0.7203 | 0.0001001 | 0.01 | 0.7201999 | 0.720398 | 0.7201999 | 1814 |
| 1728686100 | 0.7201999 | -0.01193 | -1.63 | 0.7402 | 0.7402 | 0.72 | 65347 |
| 1728599700 | 0.7321299 | 0.0062299 | 0.86 | 0.7251 | 0.73255 | 0.7251 | 472 |
| 1728513300 | 0.7259 | -0.0056 | -0.77 | 0.7315 | 0.74 | 0.7251 | 16431 |
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
