Premium
Excelerate Energy Inc (EE)
NYSE
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 | 2.11 | 5.88071348941 | 35.88 | 38.435 | 35.81 | 533966 | 37.63837599 | CS |
| 4 | 5.46 | 16.7845066093 | 32.53 | 38.435 | 31.53 | 417249 | 35.22930666 | CS |
| 12 | 3.2 | 9.19804541535 | 34.79 | 38.435 | 30.825 | 383284 | 34.69099463 | CS |
| 26 | 10.15 | 36.4583333333 | 27.84 | 43.175 | 27.65 | 433402 | 35.43522423 | CS |
| 52 | 9.36 | 32.6929793922 | 28.63 | 43.175 | 21.285 | 433497 | 30.6600176 | CS |
| 156 | 17.54 | 85.7701711491 | 20.45 | 43.175 | 13.38 | 309191 | 26.46539284 | CS |
| 260 | -30.41 | -44.4590643275 | 68.4 | 68.4 | 13.38 | 300564 | 25.75319852 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 37.99 | 0.01 | 0.03 | 38.44 | 38.665 | 37.37 | 286967 |
| 1782945600 | 37.98 | -0.01 | -0.03 | 37.48 | 38.3 | 37.33 | 282265 |
| 1782859200 | 37.99 | 0.95 | 2.56 | 37.24 | 38.43 | 37.04 | 466028 |
| 1782772800 | 37.04 | -0.66 | -1.75 | 37.46 | 37.945 | 37.02 | 299862 |
| 1782513600 | 37.7 | 0.3 | 0.80 | 37.34 | 38.435 | 37.095 | 1019010 |
| 1782427200 | 37.4 | 1.7 | 4.76 | 35.88 | 37.5 | 35.81 | 602663 |
| 1782340800 | 35.7 | -0.36 | -1.00 | 35.67 | 36.09 | 35.2 | 346062 |
| 1782254400 | 36.06 | 0.16 | 0.45 | 35.61 | 36.415 | 35.36 | 392706 |
| 1782168000 | 35.9 | 1.34 | 3.88 | 35.05 | 36.25 | 34.81 | 275069 |
| 1781822400 | 34.56 | 0.12 | 0.35 | 34.79 | 34.97 | 33.98 | 673503 |
| 1781736000 | 34.44 | -0.16 | -0.46 | 34.43 | 34.96 | 34.23 | 301520 |
| 1781649600 | 34.6 | -0.44 | -1.26 | 35.13 | 35.64 | 34.24 | 462561 |
| 1781563200 | 35.04 | 0.79 | 2.31 | 33.82 | 35.23 | 33.45 | 371065 |
| 1781304000 | 34.25 | 1.11 | 3.35 | 33.15 | 34.52 | 32.92 | 393029 |
| 1781217600 | 33.14 | 0.37 | 1.13 | 33.17 | 33.97 | 32.99 | 404946 |
| 1781131200 | 32.77 | 0.65 | 2.02 | 32.21 | 33.13 | 32.189999 | 355948 |
| 1781044800 | 32.119999 | 0.28 | 0.88 | 31.79 | 32.2 | 31.53 | 367774 |
| 1780958400 | 31.84 | -0.39 | -1.21 | 32.59 | 33.21 | 31.84 | 293609 |
| 1780699200 | 32.229999 | -0.16 | -0.49 | 32.07 | 32.75 | 32.03 | 310166 |
| 1780612800 | 32.39 | -0.06 | -0.18 | 32.53 | 33.119999 | 32.3401 | 309939 |
| 1780526400 | 32.45 | -0.29 | -0.89 | 32.75 | 33.369999 | 32.45 | 268851 |
| 1780440000 | 32.74 | 0.12 | 0.37 | 32.61 | 32.9099 | 32.119999 | 433953 |
| 1780353600 | 32.619999 | -0.32 | -0.97 | 32.869999 | 33.53 | 32.619999 | 324245 |
| 1780094400 | 32.939999 | -0.24 | -0.72 | 33.17 | 33.32 | 32.6 | 395357 |
| 1780008000 | 33.18 | -1.29 | -3.74 | 34.47 | 34.59 | 32.63 | 530041 |
| 1779921600 | 34.47 | -1.57 | -4.36 | 35.49 | 35.53 | 34.32 | 313368 |
| 1779835200 | 36.04 | 0 | 0.00 | 36.26 | 36.67 | 35.79 | 283532 |
| 1779489600 | 36.04 | 0.75 | 2.13 | 35.47 | 36.37 | 35.08 | 254552 |
| 1779403200 | 35.29 | -0.34 | -0.95 | 35.8 | 35.99 | 35.29 | 222106 |
| 1779316800 | 35.63 | -0.6 | -1.66 | 36.4 | 36.69 | 35.585 | 257584 |
| 1779230400 | 36.23 | 0.26 | 0.72 | 35.63 | 36.39 | 35.22 | 254497 |
| 1779144000 | 35.97 | 0.26 | 0.73 | 35.915 | 36.43 | 35.42 | 186754 |
| 1778884800 | 35.71 | -0.5 | -1.38 | 35.76 | 36.225 | 35.42 | 272205 |
| 1778798400 | 36.21 | -0.01 | -0.03 | 36.33 | 36.74 | 36 | 200590 |
| 1778712000 | 36.22 | -0.33 | -0.90 | 36.6 | 36.99 | 35.64 | 413490 |
| 1778625600 | 36.55 | 0.85 | 2.38 | 35.7 | 36.6 | 34.73 | 535826 |
| 1778539200 | 35.7 | 1.81 | 5.34 | 34.03 | 35.89 | 33.522 | 635933 |
| 1778280000 | 33.89 | 0.83 | 2.51 | 32.65 | 34.27 | 32.259999 | 536061 |
| 1778193600 | 33.06 | -1.28 | -3.73 | 30.99 | 33.85 | 30.825 | 1041356 |
| 1778107200 | 34.34 | -1.21 | -3.40 | 35.27 | 35.815 | 34.08 | 614197 |
| 1778020800 | 35.55 | 1.17 | 3.40 | 34.52 | 35.61 | 34.26 | 375406 |
| 1777934400 | 34.38 | -0.09 | -0.26 | 34.47 | 34.99 | 34.29 | 225690 |
| 1777675200 | 34.47 | -0.43 | -1.23 | 34.72 | 34.9 | 33.955 | 246532 |
| 1777588800 | 34.9 | 1.42 | 4.24 | 33.4 | 35.05 | 33.4 | 647185 |
| 1777502400 | 33.479999 | 0 | 0.00 | 33.63 | 33.965 | 33.21 | 390685 |
| 1777416000 | 33.479999 | -0.08 | -0.24 | 33.94 | 34.22 | 33.39 | 252188 |
| 1777329600 | 33.56 | -0.2 | -0.59 | 33.81 | 34.01 | 33.15 | 223887 |
| 1777070400 | 33.76 | 0.44 | 1.32 | 33.43 | 33.925 | 33.009999 | 315348 |
| 1776984000 | 33.32 | -0.74 | -2.17 | 34.4 | 34.76 | 33.299999 | 241547 |
| 1776897600 | 34.06 | -0.03 | -0.09 | 34.33 | 34.37 | 33.795 | 269911 |
| 1776811200 | 34.09 | -0.76 | -2.18 | 35.03 | 35.33 | 33.52 | 501812 |
| 1776724800 | 34.85 | -0.05 | -0.14 | 34.75 | 35.34 | 34.43 | 346015 |
| 1776465600 | 34.9 | 0.84 | 2.47 | 33.47 | 34.92 | 33.27 | 383375 |
| 1776379200 | 34.06 | 0.28 | 0.83 | 33.76 | 34.41 | 33.75 | 246916 |
| 1776292800 | 33.78 | 0.53 | 1.59 | 33.25 | 34.19 | 33.13 | 225475 |
| 1776206400 | 33.25 | -0.54 | -1.60 | 33.5 | 33.87 | 32.57 | 328351 |
| 1776120000 | 33.79 | -0.59 | -1.72 | 34.46 | 34.87 | 33.33 | 280176 |
| 1775860800 | 34.38 | -0.36 | -1.04 | 34.68 | 35.7 | 34.05 | 328127 |
| 1775774400 | 34.74 | -0.01 | -0.03 | 34.79 | 35.59 | 33.8945 | 499601 |
| 1775688000 | 34.75 | 1.41 | 4.23 | 32.67 | 35.11 | 32.32 | 769212 |
| 1775601600 | 33.34 | 0.18 | 0.54 | 32.93 | 33.65 | 32.93 | 284187 |
| 1775515200 | 33.159999 | 0.41 | 1.25 | 32.52 | 33.22 | 32.43 | 253955 |
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.
