Premium
Xperi Inc (XPER)
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 | -0.41 | -5 | 8.2 | 8.445 | 7.66 | 287443 | 7.98310046 | CS |
| 4 | 0.32 | 4.28380187416 | 7.47 | 8.75 | 7.4411 | 473846 | 8.00799674 | CS |
| 12 | 1.32 | 20.4018547141 | 6.47 | 8.75 | 6.215 | 487576 | 7.70480786 | CS |
| 26 | 1.72 | 28.3360790774 | 6.07 | 8.75 | 5.065 | 430077 | 6.79824336 | CS |
| 52 | -0.3 | -3.70828182942 | 8.09 | 8.75 | 5.065 | 451009 | 6.52137304 | CS |
| 156 | -5.29 | -40.4434250765 | 13.08 | 13.62 | 5.065 | 425086 | 8.275632 | CS |
| 260 | -9.74 | -55.5618938962 | 17.53 | 19.07 | 5.065 | 403950 | 8.75891266 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 7.79 | -0.27 | -3.35 | 8.11 | 8.1999 | 7.78 | 200547 |
| 1783636800 | 8.06 | 0.15 | 1.90 | 7.82 | 8.09 | 7.7501 | 257276 |
| 1783550400 | 7.91 | 0.02 | 0.25 | 7.81 | 7.94 | 7.66 | 312011 |
| 1783464000 | 7.89 | -0.19 | -2.35 | 8.1199999 | 8.1199999 | 7.88 | 280131 |
| 1783377600 | 8.08 | -0.12 | -1.46 | 8.2 | 8.445 | 8.08 | 300353 |
| 1783032000 | 8.2 | -0.44 | -5.09 | 8.65 | 8.75 | 8.18 | 407662 |
| 1782945600 | 8.64 | 0.41 | 4.98 | 8.31 | 8.67 | 8.24 | 558264 |
| 1782859200 | 8.23 | -0.02 | -0.24 | 8.08 | 8.2899999 | 7.995 | 588306 |
| 1782772800 | 8.25 | 0.18 | 2.23 | 8.13 | 8.31 | 8.07 | 457949 |
| 1782513600 | 8.07 | 0.37 | 4.81 | 7.65 | 8.07 | 7.63 | 1017947 |
| 1782427200 | 7.7 | -0.15 | -1.91 | 7.83 | 7.97 | 7.495 | 322006 |
| 1782340800 | 7.85 | -0.18 | -2.24 | 8.08 | 8.24 | 7.78 | 724830 |
| 1782254400 | 8.03 | 0.06 | 0.75 | 7.85 | 8.16 | 7.85 | 411810 |
| 1782168000 | 7.97 | 0.03 | 0.38 | 7.87 | 8 | 7.69 | 470894 |
| 1781822400 | 7.94 | 0.25 | 3.25 | 7.69 | 7.96 | 7.69 | 645277 |
| 1781736000 | 7.69 | -0.17 | -2.16 | 7.8 | 7.905 | 7.595 | 547260 |
| 1781649600 | 7.86 | 0.15 | 1.95 | 7.76 | 7.95 | 7.75 | 660694 |
| 1781563200 | 7.71 | 0 | 0.00 | 7.75 | 7.95 | 7.695 | 317336 |
| 1781304000 | 7.71 | 0.19 | 2.53 | 7.47 | 7.76 | 7.4411 | 249049 |
| 1781217600 | 7.52 | -0.03 | -0.40 | 7.62 | 7.62 | 7.4 | 290993 |
| 1781131200 | 7.55 | -0.07 | -0.92 | 7.45 | 7.74 | 7.45 | 231585 |
| 1781044800 | 7.62 | 0 | 0.00 | 7.58 | 7.72 | 7.225 | 343266 |
| 1780958400 | 7.62 | 0.2 | 2.70 | 7.5 | 7.64 | 7.37 | 237696 |
| 1780699200 | 7.42 | -0.34 | -4.38 | 7.66 | 7.66 | 7.37 | 458477 |
| 1780612800 | 7.76 | 0.28 | 3.74 | 7.51 | 7.8499 | 7.47 | 337521 |
| 1780526400 | 7.48 | -0.51 | -6.38 | 7.94 | 8.02 | 7.4 | 381158 |
| 1780440000 | 7.99 | 0.19 | 2.44 | 7.88 | 7.995 | 7.72 | 610211 |
| 1780353600 | 7.8 | -0.15 | -1.89 | 7.97 | 7.97 | 7.58 | 708973 |
| 1780094400 | 7.95 | -0.06 | -0.75 | 8.01 | 8.01 | 7.825 | 486828 |
| 1780008000 | 8.01 | 0.03 | 0.38 | 8.08 | 8.08 | 7.92 | 305841 |
| 1779921600 | 7.98 | 0.07 | 0.88 | 7.87 | 8.0576 | 7.87 | 328927 |
| 1779835200 | 7.91 | 0.16 | 2.06 | 7.79 | 7.92 | 7.73 | 308092 |
| 1779489600 | 7.75 | 0.2 | 2.65 | 7.55 | 7.795 | 7.55 | 227651 |
| 1779403200 | 7.55 | 0.04 | 0.53 | 7.41 | 7.62 | 7.23 | 393994 |
| 1779316800 | 7.51 | -0.11 | -1.44 | 7.6 | 7.6 | 7.43 | 258080 |
| 1779230400 | 7.62 | 0.01 | 0.13 | 7.58 | 7.75 | 7.5 | 737332 |
| 1779144000 | 7.61 | -0.1 | -1.30 | 7.73 | 7.86 | 7.61 | 324486 |
| 1778884800 | 7.71 | -0.32 | -3.99 | 7.92 | 8.03 | 7.645 | 476150 |
| 1778798400 | 8.03 | -0.18 | -2.19 | 8.22 | 8.32 | 8.03 | 713193 |
| 1778712000 | 8.21 | 0.2 | 2.50 | 8.055 | 8.4949999 | 7.93 | 1270181 |
| 1778625600 | 8.01 | -0.02 | -0.25 | 8.08 | 8.215 | 7.96 | 979938 |
| 1778539200 | 8.03 | 0 | 0.00 | 8.01 | 8.205 | 7.92 | 1410347 |
| 1778280000 | 8.03 | 0.31 | 4.02 | 7.72 | 8.03 | 7.567 | 1034540 |
| 1778193600 | 7.72 | 0.82 | 11.88 | 7.24 | 7.925 | 6.95 | 1675776 |
| 1778107200 | 6.9 | -0.04 | -0.58 | 6.98 | 7.02 | 6.8 | 367010 |
| 1778020800 | 6.94 | -0.03 | -0.43 | 7.07 | 7.07 | 6.755 | 475632 |
| 1777934400 | 6.97 | 0 | 0.00 | 6.97 | 7.13 | 6.94 | 277011 |
| 1777675200 | 6.97 | 0.28 | 4.19 | 6.72 | 7.01 | 6.7 | 299737 |
| 1777588800 | 6.69 | 0.08 | 1.21 | 6.55 | 6.69 | 6.445 | 281348 |
| 1777502400 | 6.61 | 0.03 | 0.46 | 6.5199999 | 6.63 | 6.4581 | 212251 |
| 1777416000 | 6.58 | -0.08 | -1.20 | 6.64 | 6.69 | 6.49 | 191906 |
| 1777329600 | 6.66 | 0.04 | 0.60 | 6.58 | 6.69 | 6.54 | 194301 |
| 1777070400 | 6.62 | 0.19 | 2.95 | 6.47 | 6.62 | 6.4 | 200556 |
| 1776984000 | 6.43 | -0.34 | -5.02 | 6.68 | 6.68 | 6.215 | 316607 |
| 1776897600 | 6.77 | 0.13 | 1.96 | 6.64 | 6.78 | 6.515 | 356735 |
| 1776811200 | 6.64 | -0.04 | -0.60 | 6.68 | 6.8472 | 6.59 | 378127 |
| 1776724800 | 6.68 | 0.2 | 3.09 | 6.42 | 6.77 | 6.41 | 818159 |
| 1776465600 | 6.48 | 0.08 | 1.25 | 6.47 | 6.58 | 6.35 | 361971 |
| 1776379200 | 6.4 | -0.01 | -0.16 | 6.44 | 6.475 | 6.375 | 259680 |
| 1776292800 | 6.41 | 0.31 | 5.08 | 6.12 | 6.41 | 6.12 | 296110 |
| 1776206400 | 6.1 | 0.1 | 1.67 | 6.07 | 6.16 | 6.01 | 302360 |
| 1776120000 | 6 | 0.19 | 3.27 | 5.76 | 6 | 5.76 | 304900 |
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.
