Premium
Xos Inc (XOS)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -10.3260869565 | 3.68 | 3.82 | 3.29 | 22789 | 3.54239585 | CS |
| 4 | -0.5 | -13.1578947368 | 3.8 | 4.6407 | 3.29 | 40566 | 4.09730025 | CS |
| 12 | -1.36 | -29.1845493562 | 4.66 | 5.45 | 3.29 | 30479 | 4.36252423 | CS |
| 26 | -3.96 | -54.5454545455 | 7.26 | 7.26 | 3.29 | 22779 | 4.82083992 | CS |
| 52 | -6.82 | -67.3913043478 | 10.12 | 14.86 | 3.29 | 20302 | 6.58213035 | CS |
| 156 | -80.7 | -96.0714285714 | 84 | 106.35 | 3.29 | 329255 | 36.61592723 | CS |
| 260 | -255.9 | -98.7268518519 | 259.2 | 270 | 3.29 | 412071 | 69.86210456 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 3.25 | -0.19 | -5.52 | 3.39 | 3.48 | 3.25 | 29803 |
| 1734478500 | 3.44 | -0.07 | -1.99 | 3.51 | 3.57 | 3.3401 | 25113 |
| 1734392100 | 3.51 | -0.09 | -2.50 | 3.56 | 3.6862 | 3.5042 | 32704 |
| 1734132900 | 3.6 | -0.02 | -0.55 | 3.58 | 3.72 | 3.55 | 13461 |
| 1734046500 | 3.62 | 0.02 | 0.56 | 3.57 | 3.69 | 3.5 | 19881 |
| 1733960100 | 3.6 | -0.11 | -2.96 | 3.68 | 3.82 | 3.5318 | 22788 |
| 1733873700 | 3.71 | -0.05 | -1.33 | 3.71 | 3.8621 | 3.68 | 28246 |
| 1733787300 | 3.76 | -0.08 | -2.08 | 3.78 | 3.85 | 3.71 | 26645 |
| 1733528100 | 3.84 | -0.04 | -1.03 | 3.92 | 3.9617 | 3.75 | 25195 |
| 1733441700 | 3.88 | 0.08 | 2.11 | 3.84 | 4.03 | 3.79 | 40604 |
| 1733355300 | 3.8 | -0.2 | -5.00 | 4.12 | 4.1765 | 3.68 | 42248 |
| 1733268900 | 4 | 0.11 | 2.83 | 3.9 | 4.0781 | 3.9 | 14884 |
| 1733182500 | 3.89 | -0.33 | -7.82 | 4.2 | 4.32 | 3.85 | 47462 |
| 1732917840 | 4.22 | 0.05 | 1.20 | 4.35 | 4.488 | 4.205 | 18102 |
| 1732750500 | 4.17 | -0.21 | -4.79 | 4.37 | 4.49 | 4.11 | 14130 |
| 1732664100 | 4.38 | -0.11 | -2.45 | 4.49 | 4.64 | 4.3 | 27083 |
| 1732577700 | 4.49 | -0.05 | -1.10 | 4.49 | 4.5599999 | 4.3 | 49327 |
| 1732318500 | 4.54 | 0.48 | 11.82 | 4.03 | 4.6407 | 3.92 | 120276 |
| 1732232100 | 4.0599999 | 0.2 | 5.11 | 3.81 | 4.37 | 3.79 | 72878 |
| 1732145700 | 3.8626 | 0.06 | 1.65 | 3.8 | 3.8793 | 3.65 | 50018 |
| 1732059300 | 3.8 | -0.3 | -7.32 | 4.0199999 | 4.0199999 | 3.6818 | 58077 |
| 1731972900 | 4.1 | -0.13 | -3.07 | 4.3 | 4.41 | 4 | 44767 |
| 1731713700 | 4.23 | -0.22 | -4.94 | 4.42 | 4.46 | 4.1701 | 24287 |
| 1731627300 | 4.45 | -0.75 | -14.42 | 4.66 | 5.12 | 4.1093 | 84551 |
| 1731540900 | 5.2 | 0.06 | 1.17 | 4.97 | 5.45 | 4.97 | 40213 |
| 1731454500 | 5.14 | 0.14 | 2.80 | 5.04 | 5.21 | 4.86 | 33642 |
| 1731368100 | 5 | 0.26 | 5.49 | 4.93 | 5.15 | 4.8 | 84231 |
| 1731108900 | 4.74 | 0.61 | 14.77 | 4.13 | 4.9503 | 4.05 | 36405 |
| 1731022500 | 4.13 | -0.16 | -3.73 | 4.23 | 4.3381 | 4 | 47756 |
| 1730936100 | 4.29 | -0.12 | -2.72 | 4.35 | 4.495 | 4.2 | 29276 |
| 1730849700 | 4.41 | -0.01 | -0.23 | 4.36 | 4.49 | 4.36 | 8873 |
| 1730763300 | 4.42 | 0.03 | 0.68 | 4.35 | 4.5 | 4.34 | 17437 |
| 1730500500 | 4.39 | -0.09 | -2.01 | 4.44 | 4.48 | 4.36 | 11371 |
| 1730414100 | 4.48 | -0.03 | -0.67 | 4.53 | 4.6 | 4.38 | 20213 |
| 1730327700 | 4.51 | -0.19 | -4.04 | 4.78 | 4.78 | 4.51 | 16247 |
| 1730241300 | 4.7 | -0.1 | -2.08 | 4.84 | 4.899 | 4.7 | 15161 |
| 1730154900 | 4.8 | 0.06 | 1.27 | 4.79 | 4.968 | 4.6766 | 15168 |
| 1729895700 | 4.74 | -0.12 | -2.47 | 5 | 5 | 4.74 | 19902 |
| 1729809300 | 4.86 | 0.05 | 1.04 | 4.85 | 5 | 4.85 | 46110 |
| 1729722900 | 4.8099999 | 0.23 | 5.02 | 4.66 | 4.92 | 4.66 | 49921 |
| 1729636500 | 4.58 | -0.07 | -1.51 | 4.58 | 4.65 | 4.57 | 19588 |
| 1729550100 | 4.65 | -0.06 | -1.27 | 4.62 | 4.72 | 4.62 | 15124 |
| 1729290900 | 4.71 | 0.08 | 1.73 | 4.71 | 4.71 | 4.55 | 12121 |
| 1729204500 | 4.63 | -0.06 | -1.28 | 4.64 | 4.7827 | 4.63 | 10167 |
| 1729118100 | 4.69 | 0.02 | 0.43 | 4.73 | 4.8 | 4.65 | 17198 |
| 1729031700 | 4.67 | -0.03 | -0.64 | 4.64 | 4.72 | 4.6368 | 15538 |
| 1728945300 | 4.7 | 0.1 | 2.17 | 4.54 | 4.7 | 4.54 | 12905 |
| 1728686100 | 4.6 | 0.03 | 0.66 | 4.6 | 4.62 | 4.5067 | 11208 |
| 1728599700 | 4.57 | 0.04 | 0.88 | 4.53 | 4.6 | 4.4 | 20059 |
| 1728513300 | 4.53 | -0.02 | -0.44 | 4.49 | 4.5614 | 4.49 | 21381 |
| 1728426900 | 4.55 | -0.02 | -0.44 | 4.5 | 4.58 | 4.4431 | 15254 |
| 1728340500 | 4.57 | 0.05 | 1.11 | 4.48 | 4.606 | 4.43 | 19685 |
| 1728081300 | 4.5199999 | 0.04 | 0.89 | 4.46 | 4.6 | 4.4238 | 14953 |
| 1727994900 | 4.48 | 0 | 0.00 | 4.46 | 4.57 | 4.43 | 11493 |
| 1727908500 | 4.48 | -0.01 | -0.22 | 4.48 | 4.6990999 | 4.4283 | 15161 |
| 1727822100 | 4.49 | -0.06 | -1.32 | 4.6 | 4.6 | 4.48 | 18456 |
| 1727735700 | 4.55 | -0.06 | -1.30 | 4.57 | 4.865 | 4.55 | 20232 |
| 1727476500 | 4.61 | -0.02 | -0.32 | 4.61 | 4.9235 | 4.61 | 15256 |
| 1727390100 | 4.625 | 0 | 0.11 | 4.63 | 4.749 | 4.61 | 12034 |
| 1727303700 | 4.62 | -0.01 | -0.22 | 4.66 | 4.74 | 4.61 | 15994 |
| 1727217300 | 4.63 | -0.01 | -0.22 | 4.61 | 4.8 | 4.5197 | 28238 |
| 1727130900 | 4.64 | -0.1 | -2.11 | 4.71 | 4.74 | 4.58 | 23098 |
| 1726871700 | 4.74 | -0.13 | -2.71 | 4.82 | 4.83 | 4.71 | 22166 |
| 1726785300 | 4.8722 | 0 | 0.05 | 4.9 | 4.905 | 4.8016 | 13549 |
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
