Premium
XPO Inc (XPO)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.31 | 2.43311565199 | 94.94 | 106.4 | 91.66 | 1603674 | 98.89376461 | CS |
| 4 | -13.18 | -11.9351625464 | 110.43 | 112.7 | 85.06 | 2048849 | 98.6237579 | CS |
| 12 | -40.11 | -29.2006406523 | 137.36 | 155.08 | 85.06 | 1798520 | 113.05597799 | CS |
| 26 | -16.51 | -14.5130098453 | 113.76 | 161 | 85.06 | 1668976 | 127.38519378 | CS |
| 52 | -17.75 | -15.4347826087 | 115 | 161 | 85.06 | 1604586 | 118.83575125 | CS |
| 156 | 42.24 | 76.786038902 | 55.01 | 161 | 29.51 | 1608343 | 79.70911792 | CS |
| 260 | 30.38 | 45.4314341259 | 66.87 | 161 | 29.51 | 1477423 | 84.46805895 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 96.42 | -7.3 | -7.04 | 97.84 | 98 | 93.82 | 3939726 |
| 1745534400 | 103.72 | 3.76 | 3.76 | 98.94 | 104.2 | 97.98 | 1531538 |
| 1745448000 | 99.96 | 3.54 | 3.67 | 101.81 | 106.4 | 99.745 | 2275212 |
| 1745361600 | 96.42 | 2.57 | 2.74 | 95.07 | 96.42 | 93.48 | 1331341 |
| 1745275200 | 93.85 | -2.89 | -2.99 | 94.94 | 96.0225 | 91.66 | 1290542 |
| 1744929600 | 96.74 | 3.25 | 3.48 | 93.83 | 97.27 | 93.048 | 1028658 |
| 1744843200 | 93.49 | -2.29 | -2.39 | 94.03 | 95.4972 | 92.15 | 1506693 |
| 1744756800 | 95.78 | -1.68 | -1.72 | 97.25 | 97.94 | 94.62 | 1204083 |
| 1744670400 | 97.46 | 3.68 | 3.92 | 96.65 | 97.96 | 94.11 | 1685630 |
| 1744411200 | 93.78 | -3.51 | -3.61 | 96.37 | 97.05 | 88.5 | 2098779 |
| 1744324800 | 97.29 | -8.27 | -7.83 | 100.925 | 101.615 | 93.19 | 2592330 |
| 1744238400 | 105.56 | 14.1 | 15.42 | 91.78 | 110.19 | 87.24 | 5501943 |
| 1744152000 | 91.46 | -0.59 | -0.64 | 96.22 | 97.77 | 89.17 | 2274924 |
| 1744065600 | 92.05 | 0.5 | 0.55 | 87.96 | 100.18 | 86.4501 | 2335169 |
| 1743806400 | 91.55 | -4.46 | -4.65 | 91.04 | 92.785 | 85.06 | 3823541 |
| 1743720000 | 96.01 | -15.3 | -13.75 | 105.85 | 106.71 | 95.59 | 2918321 |
| 1743633600 | 111.31 | 2.13 | 1.95 | 106.88 | 112.24 | 106.4 | 965560 |
| 1743547200 | 109.18 | 1.6 | 1.49 | 107 | 111.03 | 105.845 | 1260812 |
| 1743460800 | 107.58 | 0.49 | 0.46 | 104.67 | 107.965 | 103.59 | 1636459 |
| 1743201600 | 107.09 | -6.12 | -5.41 | 110.43 | 112.7 | 106.75 | 1722581 |
| 1743115200 | 113.21 | 2.34 | 2.11 | 111.33 | 114.88 | 110.77 | 2338619 |
| 1743028800 | 110.87 | -0.15 | -0.14 | 110.7 | 111.98 | 109.82 | 1298494 |
| 1742942400 | 111.02 | -1.48 | -1.32 | 112.5 | 114.05 | 110.01 | 1901535 |
| 1742856000 | 112.5 | 3.89 | 3.58 | 110.17 | 112.69 | 109.69 | 1077998 |
| 1742596800 | 108.61 | 0.65 | 0.60 | 106 | 108.8012 | 104.78 | 1940681 |
| 1742510400 | 107.96 | -3.56 | -3.19 | 109.67 | 112.02 | 107.36 | 1303630 |
| 1742424000 | 111.52 | 2.42 | 2.22 | 108.48 | 112.375 | 108.48 | 1985296 |
| 1742337600 | 109.1 | -2.16 | -1.94 | 109.36 | 111 | 108.03 | 1161806 |
| 1742251200 | 111.26 | 4.02 | 3.75 | 107.96 | 112 | 106.24 | 1604212 |
| 1741992000 | 107.24 | 1.12 | 1.06 | 109.04 | 109.04 | 105.86 | 1190185 |
| 1741905600 | 106.12 | -2.92 | -2.68 | 110 | 110.96 | 105.09 | 1541588 |
| 1741819200 | 109.04 | 1.88 | 1.75 | 109.4 | 111.04 | 106.91 | 1810513 |
| 1741732800 | 107.16 | 0.9 | 0.85 | 105.35 | 108.92 | 104.8646 | 2250333 |
| 1741646400 | 106.26 | -2.09 | -1.93 | 106.25 | 107.41 | 103.31 | 1932546 |
| 1741390800 | 108.35 | -2.71 | -2.44 | 110.19 | 111.39 | 105.87 | 2345570 |
| 1741304400 | 111.06 | -1.67 | -1.48 | 112.65 | 115.09 | 110.44 | 1482719 |
| 1741218000 | 112.73 | -4.07 | -3.48 | 116.68 | 118.4199 | 111.33 | 2408269 |
| 1741131600 | 116.8 | -2.81 | -2.35 | 118.84 | 119.68 | 112.99 | 1836577 |
| 1741045200 | 119.61 | -3.35 | -2.72 | 124.59 | 125.52 | 119.09 | 1453342 |
| 1740786000 | 122.96 | 2.42 | 2.01 | 120 | 124.73 | 120 | 1212968 |
| 1740699600 | 120.54 | -1.83 | -1.50 | 122.91 | 125.05 | 119.94 | 1116153 |
| 1740613200 | 122.37 | 0.27 | 0.22 | 123.39 | 125.19 | 122.09 | 1016856 |
| 1740526800 | 122.1 | -1.71 | -1.38 | 123.4 | 124.6667 | 119.18 | 2065304 |
| 1740440400 | 123.81 | -0.77 | -0.62 | 126.41 | 126.95 | 122.72 | 1867470 |
| 1740181200 | 124.58 | -7.83 | -5.91 | 132.41999 | 133.4 | 116.8581 | 4998957 |
| 1740094800 | 132.41 | -4.99 | -3.63 | 136.94999 | 138.41 | 130.56 | 1427903 |
| 1740008400 | 137.4 | -6.9 | -4.78 | 142.04 | 142.33 | 137.32 | 1556546 |
| 1739922000 | 144.3 | -1.34 | -0.92 | 146.01 | 148.725 | 144.11 | 1170067 |
| 1739576400 | 145.63999 | 2.21 | 1.54 | 144 | 145.865 | 143.19 | 760015 |
| 1739490000 | 143.43 | -1.38 | -0.95 | 145.3 | 147 | 142.4125 | 682457 |
| 1739403600 | 144.81 | -3.2 | -2.16 | 143.63999 | 147.56 | 143.63999 | 633981 |
| 1739317200 | 148.01 | 1.53 | 1.04 | 145.63999 | 148.13 | 143.47999 | 1006759 |
| 1739230800 | 146.47999 | -1.68 | -1.13 | 149.13999 | 151.4 | 145.21 | 1218761 |
| 1738971600 | 148.16 | 1.25 | 0.85 | 145.91999 | 148.79 | 143.4 | 1684785 |
| 1738885200 | 146.91 | 10.6 | 7.78 | 149.99 | 155.08 | 143.5 | 2516941 |
| 1738798800 | 136.31 | 4.81 | 3.66 | 132.66999 | 137.94999 | 132.09 | 2538146 |
| 1738712400 | 131.5 | 2.88 | 2.24 | 129.19999 | 132.94 | 128.8 | 1158803 |
| 1738626000 | 128.62 | -5.05 | -3.78 | 130.4 | 134.07 | 128.54 | 1654296 |
| 1738366800 | 133.66999 | -2.8 | -2.05 | 137.36 | 138.02 | 132.38 | 1499899 |
| 1738280400 | 136.47 | 0.52 | 0.38 | 135.71 | 137.6 | 134.65 | 744710 |
| 1738194000 | 135.94999 | -4.15 | -2.96 | 140.75 | 140.75 | 134.12 | 896375 |
| 1738107600 | 140.1 | 1.72 | 1.24 | 138.35 | 140.55195 | 137.69999 | 918859 |
| 1738021200 | 138.38 | -0.72 | -0.52 | 137 | 141.24 | 136.66 | 1703737 |
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
