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 | 0.06 | 0.366972477064 | 16.35 | 16.63 | 15.135 | 11761413 | 15.88164595 | CS |
| 4 | 0.56 | 3.53312302839 | 15.85 | 16.85 | 15.135 | 6523987 | 15.86775928 | CS |
| 12 | -5.16 | -23.9221140473 | 21.57 | 21.785 | 14.8 | 5919816 | 16.91399199 | CS |
| 26 | -0.57 | -3.35689045936 | 16.98 | 23.13 | 14.8 | 6356589 | 18.53182175 | CS |
| 52 | -2.41 | -12.8055260361 | 18.82 | 23.13 | 14.8 | 6496046 | 18.11726614 | CS |
| 156 | -6.11 | -27.1314387211 | 22.52 | 27.71 | 10.82 | 6137946 | 18.86191347 | CS |
| 260 | -24.21 | -59.6011816839 | 40.62 | 53.08 | 10.3 | 5462560 | 20.06812772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 16.41 | 0.97 | 6.28 | 15.64 | 16.55 | 15.61 | 7793703 |
| 1783550100 | 15.44 | -0.53 | -3.32 | 15.74 | 16.01 | 15.135 | 20511757 |
| 1783463700 | 15.97 | -0.43 | -2.62 | 16.41 | 16.579999 | 15.865 | 11099895 |
| 1783377300 | 16.399999 | 0.24 | 1.49 | 16.35 | 16.629999 | 16.059999 | 7640298 |
| 1783031700 | 16.16 | -0.02 | -0.12 | 16.379999 | 16.719999 | 16.07 | 3539356 |
| 1782945300 | 16.18 | -0.08 | -0.49 | 16.07 | 16.52 | 16.065 | 4280939 |
| 1782858900 | 16.26 | -0.05 | -0.31 | 16.149999 | 16.35 | 16.01 | 4111915 |
| 1782772500 | 16.309999 | 0.18 | 1.12 | 16.3 | 16.480699 | 16.085 | 4264524 |
| 1782513300 | 16.129999 | 0.35 | 2.22 | 15.69 | 16.209299 | 15.66 | 6781034 |
| 1782426900 | 15.78 | 0.22 | 1.41 | 15.875 | 16.175 | 15.645 | 4850175 |
| 1782340500 | 15.56 | -0.16 | -1.02 | 15.7 | 15.845 | 15.52 | 4495149 |
| 1782254100 | 15.72 | -0.27 | -1.69 | 15.63 | 15.91 | 15.54 | 4066542 |
| 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 | 5458389 |
| 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 |
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.
