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 | 0.85 | 5.8986814712 | 14.41 | 15.43 | 13.655 | 5100588 | 14.62141776 | CS |
| 4 | 1.15 | 8.15024805103 | 14.11 | 15.43 | 13.655 | 5301708 | 14.60793614 | CS |
| 12 | 2.22 | 17.0245398773 | 13.04 | 15.43 | 10.82 | 6520977 | 12.91936165 | CS |
| 26 | -2.66 | -14.84375 | 17.92 | 20.39 | 10.82 | 5629041 | 14.54898603 | CS |
| 52 | -9.99 | -39.5643564356 | 25.25 | 26.31 | 10.82 | 5884389 | 17.4229603 | CS |
| 156 | -15.14 | -49.8026315789 | 30.4 | 33.825 | 10.3 | 5325443 | 19.36623617 | CS |
| 260 | -13.17 | -46.3243053113 | 28.43 | 53.08 | 10.3 | 4000095 | 22.82372958 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 15.15 | -0.28 | -1.81 | 15.27 | 15.47 | 14.995 | 10424268 |
| 1741390500 | 15.43 | 0.88 | 6.05 | 14.55 | 15.43 | 14.53 | 8505410 |
| 1741304100 | 14.55 | 0.2 | 1.39 | 14.325 | 14.67 | 14.28 | 4034763 |
| 1741217700 | 14.35 | 0.29 | 2.06 | 14.18 | 14.385 | 14.06 | 3740040 |
| 1741131300 | 14.06 | 0.05 | 0.36 | 13.89 | 14.24 | 13.655 | 5533398 |
| 1741044900 | 14.01 | -0.14 | -0.99 | 14.31 | 14.46 | 13.93 | 4039640 |
| 1740785700 | 14.15 | -0.35 | -2.41 | 14.18 | 14.5 | 14 | 7664052 |
| 1740699300 | 14.5 | -0.18 | -1.23 | 14.68 | 14.9 | 14.385 | 4804023 |
| 1740612900 | 14.68 | -0.04 | -0.27 | 14.8 | 15.025 | 14.61 | 5243854 |
| 1740526500 | 14.72 | 0.16 | 1.10 | 14.64 | 14.855 | 14.485 | 4062430 |
| 1740440100 | 14.56 | -0.09 | -0.61 | 14.59 | 14.94 | 14.54 | 4632501 |
| 1740180900 | 14.65 | -0.4 | -2.66 | 15.03 | 15.06 | 14.63 | 4774072 |
| 1740094500 | 15.05 | 0.22 | 1.48 | 14.88 | 15.425 | 14.845 | 6964878 |
| 1740008100 | 14.83 | -0.19 | -1.26 | 15.265 | 15.265 | 14.5403 | 4988135 |
| 1739921700 | 15.02 | 0.28 | 1.90 | 14.72 | 15.18 | 14.72 | 7942834 |
| 1739576100 | 14.74 | 0.4 | 2.79 | 14.58 | 15.05 | 14.51 | 8523510 |
| 1739489700 | 14.34 | 0.02 | 0.14 | 14.3 | 14.445 | 14.165 | 2749930 |
| 1739403300 | 14.32 | 0.07 | 0.49 | 14.09 | 14.33 | 14.01 | 5765228 |
| 1739316900 | 14.25 | 0.11 | 0.78 | 14.15 | 14.365 | 13.99 | 4676105 |
| 1739230500 | 14.14 | 0.21 | 1.51 | 14.11 | 14.205 | 13.94 | 3206049 |
| 1738971300 | 13.93 | -0.22 | -1.55 | 14.17 | 14.31 | 13.775 | 3674511 |
| 1738884900 | 14.15 | 0.2 | 1.43 | 14.06 | 14.325 | 13.92 | 4037901 |
| 1738798500 | 13.95 | -0.05 | -0.36 | 13.9 | 14.055 | 13.77 | 6876165 |
| 1738712100 | 14 | 0.19 | 1.38 | 13.74 | 14.14 | 13.67 | 5011618 |
| 1738625700 | 13.81 | 0.16 | 1.17 | 13.24 | 13.86 | 13.145 | 4632574 |
| 1738366500 | 13.65 | -0.35 | -2.50 | 13.97 | 14.025 | 13.575 | 5629432 |
| 1738280100 | 14 | 0.69 | 5.18 | 13.51 | 14.129 | 13.5 | 7272327 |
| 1738193700 | 13.31 | 0.01 | 0.08 | 13.24 | 13.39 | 13.21 | 6089325 |
| 1738107300 | 13.3 | 0.16 | 1.22 | 13.13 | 13.38 | 13.04 | 6381648 |
| 1738020900 | 13.14 | 0.35 | 2.74 | 12.85 | 13.17 | 12.7777 | 6067311 |
| 1737761700 | 12.79 | 0.71 | 5.88 | 12.6 | 12.87 | 12.5023 | 8095690 |
| 1737675300 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1737588900 | 12.08 | 0.67 | 5.87 | 11.62 | 12.17 | 11.5 | 10562830 |
| 1737502500 | 11.41 | -0.58 | -4.84 | 12.02 | 12.06 | 10.9 | 26190351 |
| 1737156900 | 11.99 | 0 | 0.00 | 12.11 | 12.145 | 11.9 | 4340863 |
| 1737070500 | 11.99 | 0.07 | 0.59 | 11.9 | 12.11 | 11.65 | 5745918 |
| 1736984100 | 11.92 | 0.51 | 4.47 | 11.61 | 11.93 | 11.61 | 6448595 |
| 1736897700 | 11.41 | -0.14 | -1.21 | 11.57 | 11.636 | 11.145 | 9842414 |
| 1736811300 | 11.55 | 0.39 | 3.49 | 11.04 | 11.555 | 11 | 7337334 |
| 1736552100 | 11.16 | 0.11 | 1.00 | 11.12 | 11.2889 | 11.025 | 5541336 |
| 1736379300 | 11.05 | -0.19 | -1.69 | 11.01 | 11.18 | 10.82 | 8679277 |
| 1736292900 | 11.24 | -0.16 | -1.40 | 11.6 | 11.66 | 11.15 | 10529901 |
| 1736206500 | 11.4 | -0.06 | -0.52 | 11.66 | 11.83 | 11.37 | 9752893 |
| 1735947300 | 11.46 | -0.35 | -2.96 | 11.83 | 11.88 | 11.43 | 4875456 |
| 1735860900 | 11.81 | -0.04 | -0.34 | 11.74 | 12.065 | 11.67 | 4605178 |
| 1735688100 | 11.85 | 0.07 | 0.59 | 11.85 | 11.975 | 11.76 | 6379183 |
| 1735601700 | 11.78 | -0.3 | -2.48 | 12 | 12 | 11.76 | 5383737 |
| 1735342500 | 12.08 | -0.1 | -0.82 | 12.14 | 12.225 | 12.02 | 4035498 |
| 1735256100 | 12.18 | 0.06 | 0.50 | 12.07 | 12.25 | 11.99 | 4300559 |
| 1735077840 | 12.12 | -0.02 | -0.16 | 12.19 | 12.29 | 12.08 | 1387769 |
| 1734996900 | 12.14 | -0.04 | -0.33 | 11.98 | 12.16 | 11.83 | 5054681 |
| 1734737700 | 12.18 | 0.08 | 0.66 | 12.19 | 12.34 | 11.97 | 10169572 |
| 1734651300 | 12.1 | 0.19 | 1.60 | 12.13 | 12.27 | 11.74 | 8135418 |
| 1734564900 | 11.91 | -1.08 | -8.31 | 12.85 | 12.88 | 11.68 | 14389685 |
| 1734478500 | 12.99 | 0.14 | 1.09 | 12.82 | 13.225 | 12.74 | 8620859 |
| 1734392100 | 12.85 | -0.29 | -2.21 | 13.04 | 13.08 | 12.67 | 7638930 |
| 1734132900 | 13.14 | 0.02 | 0.15 | 13.145 | 13.425 | 13.05 | 11340660 |
| 1734046500 | 13.12 | 0.02 | 0.15 | 13.05 | 13.18 | 12.89 | 8001945 |
| 1733960100 | 13.1 | 0.17 | 1.31 | 13.09 | 13.31 | 12.51 | 10420699 |
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
