Premium
XChange TED Inc (XHG)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 0.754 | -0.826 | -52.28 | 1.44 | 1.5895999 | 0.6395999 | 524264 |
| 1734478500 | 1.58 | 0.04 | 2.60 | 1.46 | 1.5812 | 1.37 | 36876 |
| 1734392100 | 1.54 | 0 | 0.00 | 1.5 | 1.54 | 1.45 | 23534 |
| 1734132900 | 1.54 | -0.03 | -1.91 | 1.53 | 1.61 | 1.45 | 23177 |
| 1734046500 | 1.57 | 0.06 | 3.97 | 1.52 | 1.59 | 1.45 | 22889 |
| 1733960100 | 1.51 | -0.05 | -3.21 | 1.5 | 1.68 | 1.45 | 69604 |
| 1733873700 | 1.56 | -0.44 | -22.00 | 1.95 | 1.98 | 1.53 | 198169 |
| 1733787300 | 2 | 0.2 | 11.11 | 1.89 | 2.3654 | 1.83 | 389313 |
| 1733528100 | 1.8 | 0.07 | 4.18 | 1.7 | 1.82 | 1.66 | 102513 |
| 1733441700 | 1.7278 | 0.13 | 7.99 | 1.67 | 1.74 | 1.61 | 32218 |
| 1733355300 | 1.6 | -0.15 | -8.57 | 1.72 | 1.84 | 1.6 | 43444 |
| 1733268900 | 1.75 | 0.09 | 5.42 | 1.68 | 1.82 | 1.66 | 51529 |
| 1733182500 | 1.66 | 0 | 0.00 | 1.7 | 1.75 | 1.53 | 44077 |
| 1732917840 | 1.66 | 0.12 | 7.79 | 1.69 | 1.8088 | 1.5078 | 114751 |
| 1732750500 | 1.54 | 0.08 | 5.48 | 1.5 | 1.54 | 1.47 | 19179 |
| 1732664100 | 1.46 | -0.03 | -2.01 | 1.5 | 1.5126 | 1.46 | 20598 |
| 1732577700 | 1.49 | 0.02 | 1.36 | 1.5 | 1.5916999 | 1.45 | 28911 |
| 1732318500 | 1.47 | -0.03 | -2.00 | 1.61 | 1.61 | 1.41 | 36142 |
| 1732232100 | 1.5 | 0.05 | 3.45 | 1.4 | 1.5699 | 1.3641 | 41600 |
| 1732145700 | 1.45 | 0.09 | 6.62 | 1.42 | 1.45 | 1.36 | 39508 |
| 1732059300 | 1.36 | -0.16 | -10.53 | 1.52 | 1.52 | 1.35 | 46665 |
| 1731972900 | 1.52 | -0.06 | -3.80 | 1.58 | 1.58 | 1.45 | 31185 |
| 1731713700 | 1.58 | 0.06 | 3.94 | 1.49 | 1.7 | 1.48 | 28879 |
| 1731627300 | 1.5201 | -0.28 | -15.55 | 1.75 | 1.7744 | 1.42 | 80026 |
| 1731540900 | 1.8 | -0.17 | -8.63 | 1.87 | 1.89 | 1.77 | 87060 |
| 1731454500 | 1.97 | -0.28 | -12.44 | 2.16 | 2.25 | 1.77 | 103809 |
| 1731368100 | 2.25 | 0.26 | 12.78 | 1.91 | 2.44 | 1.91 | 188504 |
| 1731108900 | 1.995 | -0.29 | -12.58 | 2.16 | 2.4873 | 1.84 | 250613 |
| 1731022500 | 2.282 | -0.01 | -0.44 | 2.4 | 2.742 | 2.28 | 172584 |
| 1730936100 | 2.292 | -0.13 | -5.30 | 2.4 | 2.4979999 | 2.232 | 43092 |
| 1730849700 | 2.42028 | -0.24 | -8.94 | 2.48 | 2.56 | 2.232 | 88086 |
| 1730763300 | 2.658 | -0.22 | -7.52 | 3 | 3.082 | 2.5 | 49666 |
| 1730500500 | 2.8739999 | -0.13 | -4.26 | 3.002 | 3.002 | 2.84 | 51538 |
| 1730414100 | 3.002 | -0.65 | -17.75 | 3.292 | 3.368 | 3.002 | 77867 |
| 1730327700 | 3.65 | -0.17 | -4.55 | 3.698 | 3.78 | 3.598 | 38430 |
| 1730241300 | 3.824 | 0.04 | 1.16 | 3.74 | 3.894 | 3.7 | 40093 |
| 1730154900 | 3.78 | -0.05 | -1.25 | 3.8 | 4.048 | 3.732 | 54911 |
| 1729895700 | 3.828 | -0.07 | -1.75 | 3.816 | 3.996 | 3.8019999 | 66574 |
| 1729809300 | 3.896 | -0.13 | -3.13 | 3.998 | 4.078 | 3.824 | 39484 |
| 1729722900 | 4.022 | -0.21 | -4.87 | 4.38 | 4.38 | 4.012 | 70364 |
| 1729636500 | 4.228 | 0.09 | 2.27 | 4.034 | 4.458 | 4.0039999 | 146073 |
| 1729550100 | 4.134 | 0.12 | 2.99 | 4.08 | 4.32 | 3.962 | 83446 |
| 1729290900 | 4.0139999 | -0.11 | -2.57 | 4.186 | 4.2 | 4.008 | 76791 |
| 1729204500 | 4.12 | -0.61 | -12.90 | 4.2539999 | 4.358 | 3.886 | 238711 |
| 1729118100 | 4.7299999 | 0.88 | 22.79 | 4.4979999 | 5.5 | 4 | 917651 |
| 1729031700 | 3.852 | -0.64 | -14.21 | 4.2 | 4.408 | 3.716 | 239712 |
| 1728945300 | 4.49 | -0.35 | -7.23 | 4.4559999 | 5.178 | 4.24 | 215818 |
| 1728686100 | 4.84 | -0.15 | -3.01 | 4.38 | 5.332 | 4.178 | 380195 |
| 1728599700 | 4.99 | 1.41 | 39.39 | 5 | 7.754 | 4.5 | 11001524 |
| 1728513300 | 3.58 | -0.21 | -5.59 | 3.74 | 3.79 | 3.51 | 110950 |
| 1728426900 | 3.792 | -0.87 | -18.73 | 4.54 | 4.54 | 3.718 | 148530 |
| 1728340500 | 4.666 | -0.53 | -10.27 | 5.4 | 5.4 | 4.468 | 180193 |
| 1728081300 | 5.2 | -0.7 | -11.86 | 6 | 6 | 5.002 | 274573 |
| 1727994900 | 5.8999999 | -0.64 | -9.73 | 6.0199999 | 6.6 | 5.632 | 228452 |
| 1727908500 | 6.5359999 | -1.16 | -15.12 | 7.754 | 7.8 | 5.6679999 | 637065 |
| 1727822100 | 7.7 | 1.89 | 32.58 | 8.7899999 | 9.938 | 6.2 | 3012052 |
| 1727735700 | 5.808 | -13.7 | -70.22 | 42 | 60 | 5.224 | 8393194 |
| 1727476500 | 19.506 | -1.49 | -7.11 | 21.2 | 21.6 | 19.2 | 9385 |
| 1727390100 | 21 | 1 | 5.00 | 18.32 | 21.8 | 17.18 | 38409 |
| 1727303700 | 20 | -4 | -16.67 | 24.4 | 24.4 | 18.872 | 221141 |
| 1727217300 | 24 | 11.61 | 93.70 | 13 | 28 | 11.008 | 1472435 |
| 1727130900 | 12.39 | 0.79 | 6.79 | 12.5 | 12.5 | 11.601999 | 1850 |
| 1726871700 | 11.601999 | -0.4 | -3.32 | 12.059999 | 12.602 | 11.6 | 883 |
| 1726785300 | 12 | -0.07 | -0.58 | 12 | 12.798 | 12 | 1319 |
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
