Premium
Excelerate Energy Inc (EE)
NYSE
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 | 0.75 | 2.4983344437 | 30.02 | 32.25 | 30.02 | 237118 | 31.15438923 | CS |
| 4 | 2.52 | 8.9203539823 | 28.25 | 32.25 | 28.25 | 259831 | 30.65044512 | CS |
| 12 | 9.08 | 41.8626094975 | 21.69 | 32.25 | 20.99 | 248137 | 26.43987948 | CS |
| 26 | 13.73 | 80.5751173709 | 17.04 | 32.25 | 17.022 | 219827 | 22.96879985 | CS |
| 52 | 14.68 | 91.2367930392 | 16.09 | 32.25 | 13.38 | 215473 | 19.54584535 | CS |
| 156 | -37.63 | -55.014619883 | 68.4 | 68.4 | 13.38 | 288660 | 22.72565066 | CS |
| 260 | -36.79 | -54.4552989935 | 67.56 | 69.96 | 13.38 | 239989 | 35.37175911 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 30.77 | 0.22 | 0.72 | 30.16 | 31.02 | 30.05 | 247367 |
| 1734392400 | 30.55 | -1.29 | -4.05 | 31.65 | 31.93 | 30.54 | 316984 |
| 1734133200 | 31.84 | 0.41 | 1.30 | 31.49 | 32.25 | 31.42 | 162228 |
| 1734046800 | 31.43 | 0.04 | 0.13 | 31.3 | 31.945 | 31.155 | 294376 |
| 1733960400 | 31.39 | 0.55 | 1.78 | 30.95 | 31.61 | 30.64 | 234095 |
| 1733874000 | 30.84 | 0.75 | 2.49 | 30.02 | 31.2 | 30.02 | 177907 |
| 1733787600 | 30.09 | -1.21 | -3.87 | 31.03 | 31.5 | 30.02 | 361583 |
| 1733528400 | 31.3 | -0.8 | -2.49 | 31.94 | 32.125 | 31.03 | 366902 |
| 1733442000 | 32.1 | 1.06 | 3.41 | 31.25 | 32.25 | 31.21 | 253187 |
| 1733355600 | 31.04 | 0.81 | 2.68 | 31.05 | 31.13 | 30.39 | 238051 |
| 1733269200 | 30.23 | 0.1 | 0.33 | 30.36 | 30.5 | 30.04 | 153378 |
| 1733182800 | 30.13 | -0.84 | -2.71 | 30.81 | 31.3 | 29.49 | 319687 |
| 1732917840 | 30.97 | 0.28 | 0.91 | 30.81 | 31.68 | 30.81 | 138272 |
| 1732750800 | 30.69 | 0.54 | 1.79 | 30.21 | 31.89 | 30.21 | 201482 |
| 1732664400 | 30.15 | 0.07 | 0.23 | 29.95 | 30.355 | 29.47 | 192212 |
| 1732578000 | 30.08 | -0.49 | -1.60 | 30.66 | 30.96 | 29.55 | 323589 |
| 1732318800 | 30.57 | 0.15 | 0.49 | 30.36 | 30.89 | 30.04 | 277766 |
| 1732232400 | 30.42 | 0.93 | 3.15 | 29.5 | 30.54 | 29.5 | 353290 |
| 1732146000 | 29.49 | -0.36 | -1.21 | 29.95 | 30.47 | 29.34 | 199859 |
| 1732059600 | 29.85 | 1.65 | 5.85 | 28.25 | 29.92 | 28.25 | 371933 |
| 1731973200 | 28.2 | 0.66 | 2.40 | 27.69 | 29.01 | 27.69 | 354666 |
| 1731714000 | 27.54 | -0.04 | -0.15 | 28.1 | 28.41 | 27.48 | 244716 |
| 1731627600 | 27.58 | 0.83 | 3.10 | 26.64 | 27.63 | 26.64 | 243180 |
| 1731541200 | 26.75 | -1.21 | -4.33 | 28.18 | 28.285 | 26.6 | 441066 |
| 1731454800 | 27.96 | 0.05 | 0.18 | 28.15 | 28.6 | 27.7 | 272850 |
| 1731368400 | 27.91 | 1.32 | 4.96 | 27.7 | 28.16 | 27.21 | 310063 |
| 1731109200 | 26.59 | 2.16 | 8.84 | 24.67 | 26.84 | 24.67 | 424017 |
| 1731022800 | 24.43 | -1.97 | -7.46 | 26.4 | 26.4 | 24.31 | 327567 |
| 1730936400 | 26.4 | 1.73 | 7.01 | 25.21 | 26.42 | 25.2 | 391812 |
| 1730850000 | 24.67 | 1.15 | 4.89 | 23.69 | 24.71 | 23.615 | 324017 |
| 1730763600 | 23.52 | -0.76 | -3.13 | 24.18 | 24.3891 | 23.5 | 351840 |
| 1730500800 | 24.28 | 0.4 | 1.68 | 24.55 | 24.74 | 24 | 337835 |
| 1730414400 | 23.88 | 0.23 | 0.97 | 23.7 | 24.35 | 23.7 | 255712 |
| 1730328000 | 23.65 | 0.17 | 0.72 | 23.48 | 23.735 | 23.375 | 212976 |
| 1730241600 | 23.48 | 0.2 | 0.86 | 23.26 | 23.48 | 23.13 | 145922 |
| 1730155200 | 23.28 | 0.07 | 0.30 | 23.01 | 23.5 | 22.8222 | 158395 |
| 1729896000 | 23.21 | 0.07 | 0.30 | 23.32 | 23.44 | 23.11 | 106025 |
| 1729809600 | 23.14 | -0.34 | -1.45 | 23.52 | 23.77 | 23.095 | 192527 |
| 1729723200 | 23.48 | 0.04 | 0.17 | 23.32 | 23.51 | 22.99 | 189263 |
| 1729636800 | 23.44 | 0.55 | 2.40 | 22.92 | 23.59 | 22.795 | 241501 |
| 1729550400 | 22.89 | -0.45 | -1.93 | 23.89 | 24.12 | 22.88 | 190651 |
| 1729291200 | 23.34 | 0.34 | 1.48 | 23.05 | 23.34 | 22.79 | 160200 |
| 1729204800 | 23 | -0.67 | -2.83 | 23.69 | 23.9899 | 22.97 | 144732 |
| 1729118400 | 23.67 | 0.33 | 1.41 | 23.44 | 23.91 | 23.305 | 210477 |
| 1729032000 | 23.34 | -0.41 | -1.73 | 23.28 | 23.695 | 23.18 | 188882 |
| 1728945600 | 23.75 | 0.14 | 0.59 | 23.46 | 23.96 | 23.3 | 306063 |
| 1728686400 | 23.61 | 1.05 | 4.65 | 22.94 | 23.61 | 22.9 | 236412 |
| 1728600000 | 22.56 | -0.12 | -0.53 | 22.71 | 23 | 22.52 | 167150 |
| 1728513600 | 22.68 | 0.19 | 0.84 | 22.3 | 22.86 | 22.29 | 179845 |
| 1728427200 | 22.49 | -0.58 | -2.51 | 22.95 | 22.95 | 22.3504 | 223082 |
| 1728340800 | 23.07 | -0.06 | -0.26 | 23.15 | 23.38 | 22.77 | 156960 |
| 1728081600 | 23.13 | -0.23 | -0.98 | 23.34 | 23.58 | 23 | 140910 |
| 1727995200 | 23.36 | 0.47 | 2.05 | 22.81 | 23.38 | 22.73 | 194113 |
| 1727908800 | 22.89 | 0.48 | 2.14 | 22.52 | 23.05 | 22.52 | 212876 |
| 1727822400 | 22.41 | 0.4 | 1.82 | 21.99 | 22.605 | 21.99 | 224994 |
| 1727736000 | 22.01 | -0.1 | -0.45 | 22.19 | 22.39 | 21.885 | 307688 |
| 1727476800 | 22.11 | 0.92 | 4.34 | 21.3 | 22.19 | 21.3 | 284194 |
| 1727390400 | 21.19 | -0.38 | -1.76 | 21.4 | 21.5832 | 20.99 | 170892 |
| 1727304000 | 21.57 | -0.1 | -0.46 | 21.67 | 21.82 | 21.36 | 198636 |
| 1727217600 | 21.67 | 0.12 | 0.56 | 21.69 | 21.95 | 21.48 | 278578 |
| 1727131200 | 21.55 | 0.71 | 3.41 | 20.77 | 21.59 | 20.77 | 294955 |
| 1726872000 | 20.84 | 0.12 | 0.58 | 20.28 | 21.05 | 20.28 | 348485 |
| 1726785600 | 20.72 | 0.04 | 0.19 | 21 | 21.04 | 20.56 | 259658 |
| 1726699200 | 20.68 | 0 | 0.00 | 20.68 | 21.09 | 20.31 | 319527 |
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
