Premium
XP Inc (XP)
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 | -0.927 | -5.54094441124 | 16.73 | 16.85 | 15.16 | 5387184 | 15.5137706 | CS |
| 4 | -1.437 | -8.33526682135 | 17.24 | 17.53 | 14.8 | 6153287 | 15.88524203 | CS |
| 12 | -2.127 | -11.8627997769 | 17.93 | 21.785 | 14.8 | 5598630 | 17.78222441 | CS |
| 26 | -0.107 | -0.672532998114 | 15.91 | 23.13 | 14.8 | 6041356 | 18.6851745 | CS |
| 52 | -3.267 | -17.1316203461 | 19.07 | 23.13 | 14.8 | 6359479 | 18.28920394 | CS |
| 156 | -8.837 | -35.8644480519 | 24.64 | 27.71 | 10.82 | 6154448 | 18.99040731 | CS |
| 260 | -29.817 | -65.3594914511 | 45.62 | 53.08 | 10.3 | 5404793 | 20.12836853 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 15.99 | 0.69 | 4.51 | 15.54 | 16.085 | 15.49 | 5283655 |
| 1781822100 | 15.3 | -0.12 | -0.78 | 15.47 | 15.64 | 15.16 | 6170431 |
| 1781735700 | 15.42 | -0.26 | -1.66 | 15.83 | 16.17 | 15.355 | 6902926 |
| 1781649300 | 15.68 | -0.13 | -0.82 | 15.82 | 15.96 | 15.62 | 4186982 |
| 1781562900 | 15.81 | -0.21 | -1.31 | 16.73 | 16.85 | 15.745 | 4288395 |
| 1781303700 | 16.02 | 0.37 | 2.36 | 15.85 | 16.1 | 15.69 | 7164086 |
| 1781217300 | 15.65 | 0.71 | 4.75 | 15.06 | 15.67 | 14.8 | 8755836 |
| 1781130900 | 14.94 | -0.7 | -4.48 | 15.09 | 15.4 | 14.8983 | 8646964 |
| 1781044500 | 15.64 | 0.38 | 2.49 | 15.41 | 15.77 | 15.145 | 7416336 |
| 1780958100 | 15.26 | -0.08 | -0.52 | 15.315 | 15.39 | 15.085 | 6829215 |
| 1780698900 | 15.34 | -0.3 | -1.92 | 15.5 | 15.865 | 15.24 | 5348608 |
| 1780612500 | 15.64 | 0.04 | 0.26 | 15.69 | 15.84 | 15.46 | 5078386 |
| 1780526100 | 15.6 | -0.6 | -3.70 | 15.85 | 15.96 | 15.52 | 6643627 |
| 1780439700 | 16.2 | -0.4 | -2.41 | 16.55 | 16.57 | 16.18 | 6591879 |
| 1780353300 | 16.6 | -0.07 | -0.42 | 16.44 | 16.795 | 16.41 | 3826305 |
| 1780094100 | 16.67 | -0.29 | -1.71 | 16.73 | 16.95 | 16.57 | 8178553 |
| 1780007700 | 16.96 | -0.18 | -1.02 | 16.9 | 17.32 | 16.87 | 3985068 |
| 1779921300 | 17.135 | -0.09 | -0.49 | 17.27 | 17.53 | 17.075 | 5124920 |
| 1779834900 | 17.22 | 0.4 | 2.38 | 17.24 | 17.4 | 16.86 | 5620645 |
| 1779489300 | 16.82 | -1.1 | -6.14 | 17.82 | 17.86 | 16.745 | 7862794 |
| 1779402900 | 17.92 | 0.23 | 1.30 | 17.51 | 18.36 | 17.38 | 5894132 |
| 1779316500 | 17.69 | 1.02 | 6.12 | 16.955 | 17.86 | 16.82 | 8913460 |
| 1779230100 | 16.67 | -0.67 | -3.86 | 16.48 | 17.21 | 16.25 | 12738878 |
| 1779143700 | 17.34 | -0.13 | -0.74 | 17.5 | 17.79 | 16.95 | 10964974 |
| 1778884500 | 17.47 | -0.13 | -0.74 | 17.26 | 17.545 | 17.12 | 5212171 |
| 1778798100 | 17.6 | 0.31 | 1.79 | 17.6 | 18.115 | 17.53 | 6903716 |
| 1778711700 | 17.29 | -1.26 | -6.79 | 18.385 | 18.46 | 17.24 | 8385656 |
| 1778625300 | 18.55 | -0.12 | -0.62 | 18.47 | 18.715 | 18.15 | 5455643 |
| 1778538900 | 18.665 | -0.51 | -2.63 | 19.1 | 19.1 | 18.55 | 4575156 |
| 1778279700 | 19.17 | 0.38 | 2.02 | 19.07 | 19.36 | 18.96 | 4046181 |
| 1778193300 | 18.79 | -0.78 | -3.99 | 19.485 | 19.5 | 18.6 | 4748587 |
| 1778106900 | 19.57 | 0.67 | 3.54 | 19.5 | 19.885 | 19.29 | 6015025 |
| 1778020500 | 18.9 | 0.4 | 2.16 | 18.86 | 18.955 | 18.65 | 3960894 |
| 1777934100 | 18.5 | -0.56 | -2.94 | 18.93 | 19.06 | 18.45 | 4157749 |
| 1777674900 | 19.06 | -0.1 | -0.52 | 19.1 | 19.33 | 18.89 | 2433929 |
| 1777588500 | 19.16 | 0.78 | 4.24 | 18.59 | 19.315 | 18.57 | 5040976 |
| 1777502100 | 18.38 | -0.89 | -4.62 | 19.07 | 19.09 | 18.36 | 4179236 |
| 1777415700 | 19.27 | -0.31 | -1.58 | 19.31 | 19.45 | 18.99 | 2882925 |
| 1777329300 | 19.58 | -0.16 | -0.81 | 19.74 | 19.9 | 19.48 | 3265801 |
| 1777070100 | 19.74 | 0.11 | 0.56 | 19.57 | 19.77 | 19.24 | 2614406 |
| 1776983700 | 19.63 | -0.75 | -3.68 | 20.295 | 20.37 | 19.5 | 2947553 |
| 1776897300 | 20.38 | 0.08 | 0.39 | 20.69 | 20.69 | 20.155 | 3299746 |
| 1776810900 | 20.3 | -0.52 | -2.50 | 20.87 | 21.07 | 20.16 | 2229820 |
| 1776724500 | 20.82 | -0.28 | -1.33 | 20.97 | 21.13 | 20.395 | 2842177 |
| 1776465300 | 21.1 | -0.02 | -0.09 | 21.57 | 21.785 | 21.055 | 6379825 |
| 1776378900 | 21.12 | 0.32 | 1.54 | 21.11 | 21.28 | 20.58 | 3758017 |
| 1776292500 | 20.8 | -0.44 | -2.07 | 21.39 | 21.62 | 20.575 | 5480752 |
| 1776206100 | 21.24 | 0.87 | 4.27 | 20.68 | 21.27 | 20.67 | 5874818 |
| 1776119700 | 20.37 | 0.38 | 1.90 | 19.73 | 20.39 | 19.3 | 5233116 |
| 1775860500 | 19.99 | 0.08 | 0.43 | 20.1 | 20.48 | 19.66 | 5537241 |
| 1775774100 | 19.905 | 0.12 | 0.58 | 19.805 | 20.14 | 19.45 | 5493627 |
| 1775687700 | 19.79 | 1.16 | 6.23 | 20.26 | 20.46 | 19.59 | 8568938 |
| 1775601300 | 18.63 | -0.31 | -1.64 | 18.8 | 18.8 | 18.3 | 4374724 |
| 1775514900 | 18.94 | 0.33 | 1.77 | 18.72 | 19.07 | 18.67 | 3290844 |
| 1775169300 | 18.61 | -0.1 | -0.53 | 18.12 | 18.9 | 17.86 | 4955520 |
| 1775082900 | 18.71 | -0.33 | -1.73 | 19.31 | 19.44 | 18.67 | 6016331 |
| 1774996500 | 19.04 | 1.31 | 7.39 | 18.23 | 19.11 | 17.97 | 6953155 |
| 1774910100 | 17.73 | 0.03 | 0.17 | 17.93 | 18.16 | 17.51 | 4896624 |
| 1774650900 | 17.7 | -0.88 | -4.74 | 18.3 | 18.39 | 17.585 | 9426169 |
| 1774564500 | 18.58 | -1.11 | -5.64 | 19.31 | 19.5 | 18.53 | 4505986 |
| 1774478100 | 19.69 | 0.47 | 2.45 | 19.74 | 20.38 | 19.6 | 6380066 |
| 1774391700 | 19.22 | -0.3 | -1.54 | 18.93 | 19.48 | 18.82 | 3865175 |
| 1774305300 | 19.52 | 1.32 | 7.25 | 18.96 | 19.85 | 18.75 | 6826443 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
