Premium
Xponential Fitness Inc (XPOF)
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 | -0.77 | -5.50393137956 | 13.99 | 13.99 | 12.19 | 659610 | 13.34001839 | CS |
| 4 | -4.2 | -24.1102181401 | 17.42 | 18.87 | 12.19 | 475376 | 15.19942635 | CS |
| 12 | -1.36 | -9.32784636488 | 14.58 | 18.87 | 12.19 | 422597 | 15.1539597 | CS |
| 26 | 0.59 | 4.67141726049 | 12.63 | 18.87 | 11.35 | 432715 | 14.42153773 | CS |
| 52 | 0.04 | 0.303490136571 | 13.18 | 18.9499 | 7.4 | 596648 | 13.60337139 | CS |
| 156 | -6.94 | -34.4246031746 | 20.16 | 33.58 | 7.4 | 566303 | 17.29347125 | CS |
| 260 | 2.02 | 18.0357142857 | 11.2 | 33.58 | 7.4 | 506283 | 17.19332803 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 13.22 | 0.24 | 1.85 | 12.73 | 13.33 | 12.71 | 455819 |
| 1741131600 | 12.98 | -0.85 | -6.15 | 13.55 | 13.7413 | 12.19 | 880322 |
| 1741045200 | 13.83 | 0.62 | 4.69 | 13.37 | 13.91 | 13.27 | 867690 |
| 1740786000 | 13.21 | 0.26 | 2.01 | 12.88 | 13.25 | 12.61 | 423629 |
| 1740699600 | 12.95 | -0.74 | -5.41 | 13.46 | 13.71 | 12.89 | 604544 |
| 1740613200 | 13.69 | -0.41 | -2.91 | 13.99 | 13.99 | 13.53 | 521864 |
| 1740526800 | 14.1 | -0.19 | -1.33 | 14.12 | 14.44 | 13.02 | 802585 |
| 1740440400 | 14.29 | -1.39 | -8.86 | 15.76 | 15.9 | 14.15 | 1052800 |
| 1740181200 | 15.68 | -0.95 | -5.71 | 16.99 | 16.99 | 15.62 | 422099 |
| 1740094800 | 16.629999 | -0.52 | -3.03 | 17.12 | 17.24 | 16.39 | 267724 |
| 1740008400 | 17.15 | -0.24 | -1.38 | 17.24 | 17.46 | 17.03 | 227113 |
| 1739922000 | 17.39 | 0.06 | 0.35 | 17.36 | 17.84 | 16.99 | 408668 |
| 1739576400 | 17.33 | -1.14 | -6.17 | 18.54 | 18.64 | 17.32 | 308443 |
| 1739490000 | 18.47 | 1.17 | 6.76 | 17.59 | 18.87 | 17.3 | 487100 |
| 1739403600 | 17.3 | 0.12 | 0.70 | 16.89 | 17.7025 | 16.87 | 281304 |
| 1739317200 | 17.18 | -0.18 | -1.04 | 17.25 | 17.82 | 16.95 | 392931 |
| 1739230800 | 17.36 | 0.01 | 0.06 | 17.53 | 17.71 | 16.94 | 370271 |
| 1738971600 | 17.35 | -0.23 | -1.31 | 17.71 | 17.9 | 17.035 | 269844 |
| 1738885200 | 17.58 | 0.03 | 0.17 | 17.57 | 17.75 | 17.25 | 222155 |
| 1738798800 | 17.55 | 0.12 | 0.69 | 17.42 | 17.68 | 17.07 | 221061 |
| 1738712400 | 17.43 | 0.41 | 2.41 | 17.02 | 17.47 | 16.469999 | 310268 |
| 1738626000 | 17.02 | 0.29 | 1.73 | 16.27 | 17.1 | 16.27 | 601462 |
| 1738366800 | 16.73 | -0.59 | -3.41 | 17.32 | 17.49 | 16.559999 | 327057 |
| 1738280400 | 17.32 | 0.42 | 2.49 | 17.05 | 17.32 | 16.774851 | 450350 |
| 1738194000 | 16.9 | 0.55 | 3.36 | 16.43 | 17.2 | 16.43 | 370213 |
| 1738107600 | 16.35 | 0.25 | 1.55 | 16.26 | 17.39 | 16.26 | 932389 |
| 1738021200 | 16.1 | 0.29 | 1.83 | 15.5 | 16.105 | 15.4 | 449997 |
| 1737762000 | 15.81 | -0.61 | -3.71 | 15.92 | 16.18 | 15.5301 | 299461 |
| 1737675600 | 16.42 | 0 | 0.00 | 16.42 | 16.42 | 16.42 | 0 |
| 1737589200 | 16.42 | 0.49 | 3.08 | 16 | 16.51 | 15.86 | 357889 |
| 1737502800 | 15.93 | 0.26 | 1.66 | 15.705 | 16.0271 | 15.65 | 319447 |
| 1737157200 | 15.67 | -0.33 | -2.06 | 16.16 | 16.2 | 15.46 | 244351 |
| 1737070800 | 16 | -0.04 | -0.25 | 16.059999 | 16.219999 | 15.655 | 385774 |
| 1736984400 | 16.04 | 1.06 | 7.08 | 15.18 | 16.54 | 15.18 | 442272 |
| 1736898000 | 14.98 | -0.02 | -0.13 | 15.15 | 15.31 | 14.72 | 347817 |
| 1736811600 | 15 | 0.05 | 0.33 | 14.65 | 15.06 | 14.33 | 270374 |
| 1736552400 | 14.95 | 0.27 | 1.84 | 14.51 | 14.96 | 14.21 | 318015 |
| 1736379600 | 14.68 | 0.38 | 2.66 | 14.26 | 14.77 | 13.78 | 452861 |
| 1736293200 | 14.3 | -1.22 | -7.86 | 15.56 | 15.74 | 14.29 | 370028 |
| 1736206800 | 15.52 | 0.26 | 1.70 | 15.37 | 15.69 | 15.25 | 294730 |
| 1735947600 | 15.26 | 1.31 | 9.39 | 14.1387 | 15.4 | 14.07 | 572845 |
| 1735861200 | 13.95 | 0.5 | 3.72 | 13.49 | 14.31 | 13.4831 | 380228 |
| 1735688400 | 13.45 | 0.36 | 2.75 | 13.2 | 13.54 | 12.9701 | 339833 |
| 1735602000 | 13.09 | 0.25 | 1.95 | 12.95 | 13.2025 | 12.68 | 538136 |
| 1735342800 | 12.84 | -0.12 | -0.93 | 12.91 | 13.09 | 12.57 | 358196 |
| 1735256400 | 12.96 | -0.11 | -0.84 | 12.92 | 13.07 | 12.67 | 261451 |
| 1735077840 | 13.07 | 0.12 | 0.93 | 13.06 | 13.11 | 12.6278 | 208809 |
| 1734997200 | 12.95 | -0.88 | -6.36 | 13.83 | 13.83 | 12.78 | 353882 |
| 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 |
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
