Premium
RXO Inc (RXO)
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 | -1.72 | -8.52329038652 | 20.18 | 20.39 | 17.5 | 1466008 | 18.51851555 | CS |
| 4 | -2.57 | -12.220637185 | 21.03 | 22.17 | 17.5 | 1391865 | 19.97574012 | CS |
| 12 | -5.99 | -24.4989775051 | 24.45 | 26.92 | 17.5 | 1300428 | 22.45620374 | CS |
| 26 | -7.285 | -28.2967566518 | 25.745 | 31.98 | 17.5 | 1165093 | 25.22148933 | CS |
| 52 | -2.09 | -10.1703163017 | 20.55 | 32.82 | 17.5 | 999698 | 24.99133646 | CS |
| 156 | -1.79 | -8.83950617284 | 20.25 | 32.82 | 14.75 | 1000872 | 21.70968325 | CS |
| 260 | -1.79 | -8.83950617284 | 20.25 | 32.82 | 14.75 | 1000872 | 21.70968325 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 18.46 | 0.22 | 1.21 | 18.5 | 18.56 | 17.85 | 1200788 |
| 1741905600 | 18.24 | 0.17 | 0.94 | 18.26 | 18.86 | 17.98 | 967962 |
| 1741819200 | 18.07 | 0.42 | 2.38 | 17.83 | 18.57 | 17.5 | 1532932 |
| 1741732800 | 17.65 | -1.57 | -8.17 | 19.47 | 19.525 | 17.59 | 2024430 |
| 1741646400 | 19.22 | -0.59 | -2.98 | 19.58 | 19.6 | 18.83 | 1537054 |
| 1741390800 | 19.81 | -0.62 | -3.03 | 20.18 | 20.39 | 19.47 | 1267662 |
| 1741304400 | 20.43 | 0 | 0.00 | 20.36 | 20.58 | 19.69 | 1510148 |
| 1741218000 | 20.43 | 0.32 | 1.59 | 20.28 | 20.49 | 19.56 | 1559111 |
| 1741131600 | 20.11 | -0.16 | -0.79 | 19.98 | 20.4599 | 19.295 | 1858371 |
| 1741045200 | 20.27 | -0.2 | -0.98 | 20.61 | 20.7 | 19.95 | 1634863 |
| 1740786000 | 20.47 | 0.56 | 2.81 | 19.99 | 20.48 | 19.885 | 1788654 |
| 1740699600 | 19.91 | 0.06 | 0.30 | 19.87 | 20.11 | 19.67 | 926206 |
| 1740613200 | 19.85 | -0.08 | -0.40 | 20.16 | 20.16 | 19.65 | 784007 |
| 1740526800 | 19.93 | 0.28 | 1.42 | 19.73 | 20.1 | 19.51 | 1227227 |
| 1740440400 | 19.65 | -0.49 | -2.43 | 20.12 | 20.21 | 19.64 | 1100907 |
| 1740181200 | 20.14 | -0.81 | -3.87 | 21.13 | 21.3 | 19.4 | 1663589 |
| 1740094800 | 20.95 | -0.7 | -3.23 | 21.55 | 21.7 | 20.49 | 1535632 |
| 1740008400 | 21.65 | -0.44 | -1.99 | 21.88 | 22.05 | 21.31 | 1021552 |
| 1739922000 | 22.09 | 0.52 | 2.41 | 21.62 | 22.17 | 21.4735 | 1487165 |
| 1739576400 | 21.57 | 0.63 | 3.01 | 21.03 | 21.64 | 20.85 | 1017955 |
| 1739490000 | 20.94 | 1.08 | 5.44 | 20.03 | 20.99 | 19.86 | 1071234 |
| 1739403600 | 19.86 | -1.02 | -4.89 | 20.37 | 20.598 | 19.86 | 993510 |
| 1739317200 | 20.88 | -0.61 | -2.84 | 21.61 | 21.61 | 20.46 | 1009416 |
| 1739230800 | 21.49 | 0.98 | 4.78 | 20.69 | 21.51 | 20.465 | 1456578 |
| 1738971600 | 20.51 | -0.96 | -4.47 | 21.46 | 21.565 | 20.3 | 1952868 |
| 1738885200 | 21.47 | -0.02 | -0.09 | 21.51 | 21.67 | 20.65 | 2202767 |
| 1738798800 | 21.49 | -3.77 | -14.92 | 24.51 | 25.07 | 20.505 | 3659815 |
| 1738712400 | 25.26 | 0.62 | 2.52 | 24.62 | 25.5 | 24.52 | 1163350 |
| 1738626000 | 24.64 | -1.01 | -3.94 | 25.43 | 25.435 | 24.57 | 1034541 |
| 1738366800 | 25.65 | -0.1 | -0.39 | 25.9 | 26.29 | 25.47 | 889319 |
| 1738280400 | 25.75 | -0.15 | -0.58 | 25.89 | 26.04 | 25.53 | 596635 |
| 1738194000 | 25.9 | -0.09 | -0.35 | 25.89 | 26.44 | 25.775 | 1016749 |
| 1738107600 | 25.99 | -0.82 | -3.06 | 26.7 | 26.92 | 25.87 | 2057348 |
| 1738021200 | 26.81 | 0.95 | 3.67 | 25.96 | 26.92 | 25.83 | 892326 |
| 1737762000 | 25.86 | 0.03 | 0.12 | 26.09 | 26.19 | 25.77 | 853997 |
| 1737675600 | 25.83 | 0 | 0.00 | 25.83 | 25.83 | 25.83 | 0 |
| 1737589200 | 25.83 | -0.05 | -0.19 | 25.94 | 26.15 | 25.6215 | 826436 |
| 1737502800 | 25.88 | 0.67 | 2.66 | 25.22 | 25.89 | 25.205 | 743380 |
| 1737157200 | 25.21 | -0.36 | -1.41 | 25.92 | 25.99 | 25.08 | 1083693 |
| 1737070800 | 25.57 | 0.29 | 1.15 | 25.31 | 25.64 | 25.12 | 831278 |
| 1736984400 | 25.28 | 0.3 | 1.20 | 25.73 | 25.9 | 24.85 | 1010046 |
| 1736898000 | 24.98 | 0.19 | 0.77 | 25.04 | 25.25 | 24.6 | 730790 |
| 1736811600 | 24.79 | 0.52 | 2.14 | 23.98 | 24.79 | 23.439 | 724596 |
| 1736552400 | 24.27 | -0.93 | -3.69 | 24.55 | 24.79 | 24.12 | 1298170 |
| 1736379600 | 25.2 | -0.1 | -0.40 | 24.885 | 25.34 | 24.78 | 681154 |
| 1736293200 | 25.3 | -0.43 | -1.67 | 25.825 | 25.825 | 24.89 | 1015263 |
| 1736206800 | 25.73 | 0.56 | 2.22 | 25.68 | 26.05 | 25.51 | 1118800 |
| 1735947600 | 25.17 | 1.5 | 6.34 | 23.705 | 25.249 | 23.58 | 1043077 |
| 1735861200 | 23.67 | -0.17 | -0.71 | 24.19 | 24.27 | 23.635 | 652851 |
| 1735688400 | 23.84 | -0.26 | -1.08 | 24.29 | 24.62 | 23.76 | 983883 |
| 1735602000 | 24.1 | -0.26 | -1.07 | 24.155 | 24.37 | 23.83 | 739697 |
| 1735342800 | 24.36 | 0.23 | 0.95 | 23.7 | 24.365 | 23.7 | 794800 |
| 1735256400 | 24.13 | 0.16 | 0.67 | 23.67 | 24.17 | 23.37 | 796295 |
| 1735077840 | 23.97 | 0.51 | 2.17 | 23.47 | 24.06 | 23.425 | 290236 |
| 1734997200 | 23.46 | -1.54 | -6.16 | 24.67 | 24.79 | 23.43 | 1541108 |
| 1734738000 | 25 | 0.17 | 0.68 | 24.45 | 25.15 | 23.81 | 6021698 |
| 1734651600 | 24.83 | -0.3 | -1.19 | 25.4 | 25.48 | 24.02 | 1950369 |
| 1734565200 | 25.13 | -1.37 | -5.17 | 26.6 | 27.18 | 24.91 | 1429534 |
| 1734478800 | 26.5 | -0.68 | -2.50 | 27.065 | 27.28 | 26.465 | 1111701 |
| 1734392400 | 27.18 | -0.11 | -0.40 | 27.15 | 27.46 | 26.84 | 1339787 |
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
