Premium
Xponential Fitness Inc (XPOF)
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 | 0.02 | 0.144822592324 | 13.81 | 16 | 13.58 | 460456 | 14.56937061 | CS |
| 4 | -0.34 | -2.39943542696 | 14.17 | 16.17 | 13.58 | 449792 | 15.08860991 | CS |
| 12 | 1.37 | 10.9951845907 | 12.46 | 16.78 | 11.35 | 446429 | 14.11471663 | CS |
| 26 | -1.27 | -8.41059602649 | 15.1 | 18.9499 | 9 | 522991 | 14.61542972 | CS |
| 52 | 1.935 | 16.2673392182 | 11.895 | 18.9499 | 7.4 | 651853 | 13.01325293 | CS |
| 156 | -5.17 | -27.2105263158 | 19 | 33.58 | 7.4 | 549274 | 17.43442644 | CS |
| 260 | 2.63 | 23.4821428571 | 11.2 | 33.58 | 7.4 | 512983 | 17.31257845 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 13.83 | 0.04 | 0.29 | 13.71 | 14.36 | 13.7 | 392837 |
| 1734651600 | 13.79 | -0.46 | -3.23 | 14.55 | 14.62 | 13.75 | 670866 |
| 1734565200 | 14.25 | -1.25 | -8.06 | 15.56 | 16 | 14.08 | 549653 |
| 1734478800 | 15.5 | 0.38 | 2.51 | 14.99 | 15.505 | 14.85 | 286006 |
| 1734392400 | 15.12 | -0.01 | -0.07 | 15.25 | 15.4 | 14.81 | 282155 |
| 1734133200 | 15.13 | 1.08 | 7.69 | 13.58 | 15.31 | 13.58 | 489561 |
| 1734046800 | 14.05 | -0.33 | -2.29 | 14.36 | 14.43 | 13.935 | 237106 |
| 1733960400 | 14.38 | -0.2 | -1.37 | 14.58 | 14.9 | 14.33 | 321796 |
| 1733874000 | 14.58 | -0.87 | -5.63 | 15.455 | 15.585 | 14.57 | 433942 |
| 1733787600 | 15.45 | -0.41 | -2.59 | 16.004999 | 16.09 | 15.44 | 214320 |
| 1733528400 | 15.86 | 0.61 | 4.00 | 15.29 | 15.91 | 15.13 | 526680 |
| 1733442000 | 15.25 | -0.24 | -1.55 | 15.51 | 15.8 | 15.21 | 309776 |
| 1733355600 | 15.49 | 0.03 | 0.19 | 15.38 | 15.91 | 15.27 | 381834 |
| 1733269200 | 15.46 | -0.04 | -0.26 | 15.42 | 15.575 | 15.24 | 275893 |
| 1733182800 | 15.5 | 0.26 | 1.71 | 15.25 | 15.5 | 14.75 | 274940 |
| 1732917840 | 15.24 | 0.03 | 0.20 | 15.4021 | 15.4021 | 15.01 | 135619 |
| 1732750800 | 15.21 | -0.18 | -1.17 | 15.69 | 15.86 | 15.01 | 405705 |
| 1732664400 | 15.39 | -0.31 | -1.97 | 15.635 | 15.86 | 15.34 | 676922 |
| 1732578000 | 15.7 | 0.76 | 5.09 | 15.11 | 16.17 | 14.99 | 1318608 |
| 1732318800 | 14.94 | 0.57 | 3.97 | 14.22 | 15 | 14.22 | 681582 |
| 1732232400 | 14.37 | -0.98 | -6.38 | 14.11 | 14.59 | 13.74 | 1947618 |
| 1732146000 | 15.35 | -0.26 | -1.67 | 15.26 | 15.55 | 15.24 | 535700 |
| 1732059600 | 15.61 | 0.2 | 1.30 | 15.35 | 15.635 | 15 | 408042 |
| 1731973200 | 15.41 | 0.45 | 3.01 | 15.19 | 15.57 | 14.99 | 288348 |
| 1731714000 | 14.96 | -0.09 | -0.60 | 15.035 | 15.39 | 14.77 | 239257 |
| 1731627600 | 15.05 | -0.45 | -2.90 | 15.2087 | 15.46 | 14.774 | 312012 |
| 1731541200 | 15.5 | -0.2 | -1.27 | 15.64 | 16.26 | 15.43 | 345032 |
| 1731454800 | 15.7 | -0.11 | -0.70 | 15.77 | 15.95 | 14.99 | 520033 |
| 1731368400 | 15.81 | -0.59 | -3.60 | 16.59 | 16.78 | 15.395852 | 593811 |
| 1731109200 | 16.399999 | 3.7 | 29.13 | 14.26 | 16.51 | 14.24 | 2013489 |
| 1731022800 | 12.7 | 0.32 | 2.58 | 12.425 | 13.32 | 12.425 | 1319391 |
| 1730936400 | 12.38 | 0.47 | 3.95 | 12.7 | 12.86 | 12.31 | 1396254 |
| 1730850000 | 11.91 | -0.7 | -5.55 | 12.49 | 12.625 | 11.37 | 737056 |
| 1730763600 | 12.61 | 0.2 | 1.61 | 12.3 | 12.92 | 12.24 | 302791 |
| 1730500800 | 12.41 | 0.16 | 1.31 | 12.28 | 12.705 | 12.28 | 394620 |
| 1730414400 | 12.25 | -0.65 | -5.04 | 12.84 | 12.98 | 12.25 | 174774 |
| 1730328000 | 12.9 | 0.31 | 2.46 | 12.63 | 12.93 | 12.39 | 207169 |
| 1730241600 | 12.59 | 0.1 | 0.80 | 12.51 | 12.87 | 12.49 | 339353 |
| 1730155200 | 12.49 | 0.02 | 0.16 | 12.62 | 13.05 | 12.49 | 142922 |
| 1729896000 | 12.47 | 0.17 | 1.38 | 12.2 | 12.47 | 11.83 | 212819 |
| 1729809600 | 12.3 | -0.83 | -6.32 | 13.1 | 13.25 | 11.95 | 372273 |
| 1729723200 | 13.13 | -0.05 | -0.38 | 13.12 | 13.38 | 13.1 | 184813 |
| 1729636800 | 13.18 | 0.37 | 2.89 | 12.64 | 13.26 | 12.4778 | 268288 |
| 1729550400 | 12.81 | 0.01 | 0.08 | 12.79 | 12.95 | 12.66 | 251315 |
| 1729291200 | 12.8 | 0.72 | 5.96 | 12.21 | 12.93 | 12.21 | 371425 |
| 1729204800 | 12.08 | 0.09 | 0.75 | 11.97 | 12.11 | 11.35 | 341510 |
| 1729118400 | 11.99 | -0.1 | -0.83 | 12.14 | 12.205 | 11.97 | 216868 |
| 1729032000 | 12.09 | 0.04 | 0.33 | 12.13 | 12.51 | 11.97 | 271127 |
| 1728945600 | 12.05 | -0.15 | -1.23 | 12.22 | 12.235 | 11.92 | 188657 |
| 1728686400 | 12.2 | 0.2 | 1.67 | 11.87 | 12.3 | 11.87 | 181079 |
| 1728600000 | 12 | -0.31 | -2.52 | 12.335 | 12.3599 | 11.99 | 230189 |
| 1728513600 | 12.31 | -0.18 | -1.44 | 12.46 | 12.62 | 12.19 | 218507 |
| 1728427200 | 12.49 | -0.22 | -1.73 | 12.72 | 12.76 | 12.36 | 314188 |
| 1728340800 | 12.71 | -0.05 | -0.39 | 12.75 | 12.83 | 12.42 | 198257 |
| 1728081600 | 12.76 | 0.45 | 3.66 | 12.465 | 12.78 | 12.3133 | 205007 |
| 1727995200 | 12.31 | 0.25 | 2.07 | 11.91 | 12.46 | 11.83 | 474766 |
| 1727908800 | 12.06 | 0.19 | 1.60 | 11.72 | 12.16 | 11.69 | 232415 |
| 1727822400 | 11.87 | -0.53 | -4.27 | 12.24 | 12.24 | 11.78 | 304575 |
| 1727735520 | 12.4 | 0.11 | 0.90 | 12.21 | 12.65 | 12.105 | 251632 |
| 1727476800 | 12.29 | 0.05 | 0.41 | 12.46 | 12.65 | 12.23 | 186312 |
| 1727390400 | 12.24 | 0.04 | 0.33 | 12.42 | 12.78 | 12.22 | 171083 |
| 1727304000 | 12.2 | -0.39 | -3.10 | 12.5 | 12.5 | 12.185 | 293010 |
| 1727217600 | 12.59 | 0.32 | 2.61 | 12.35 | 12.59 | 12.27 | 220196 |
| 1727131200 | 12.27 | -0.46 | -3.61 | 12.82 | 12.85 | 12.23 | 266844 |
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
