Premium
Expro Group Holdings NV (XPRO)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 8.91938250429 | 11.66 | 12.89 | 11.53 | 1014600 | 12.3776313 | CS |
| 4 | -0.32 | -2.45775729647 | 13.02 | 13.095 | 10.71 | 1439112 | 11.71153631 | CS |
| 12 | -4.15 | -24.6290801187 | 16.85 | 17.91 | 10.71 | 1334798 | 13.3684782 | CS |
| 26 | -10.01 | -44.0774988992 | 22.71 | 24.5 | 10.71 | 1287154 | 16.80083292 | CS |
| 52 | -3.24 | -20.3262233375 | 15.94 | 24.5 | 10.71 | 1096781 | 17.88030201 | CS |
| 156 | -1.59 | -11.1266620014 | 14.29 | 25.04 | 8.825 | 821166 | 17.75738355 | CS |
| 260 | -8.54 | -40.2071563089 | 21.24 | 25.04 | 8.825 | 810875 | 17.60360006 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 12.75 | -0.05 | -0.39 | 12.81 | 12.84 | 12.58 | 1097417 |
| 1735861200 | 12.8 | 0.33 | 2.65 | 12.64 | 12.89 | 12.475 | 1217393 |
| 1735688400 | 12.47 | 0.41 | 3.40 | 12.09 | 12.705 | 12.01 | 1461142 |
| 1735602000 | 12.06 | 0.35 | 2.99 | 11.71 | 12.15 | 11.58 | 757573 |
| 1735342800 | 11.71 | -0.04 | -0.34 | 11.69 | 11.83 | 11.53 | 611359 |
| 1735256400 | 11.75 | 0 | 0.00 | 11.78 | 11.85 | 11.45 | 597043 |
| 1735077840 | 11.75 | -0.05 | -0.42 | 11.8 | 11.83 | 11.41 | 555413 |
| 1734997200 | 11.8 | 0.35 | 3.06 | 11.45 | 11.8 | 11.4 | 1338266 |
| 1734738000 | 11.45 | -0.15 | -1.29 | 11.55 | 12.02 | 11.45 | 2565195 |
| 1734651600 | 11.6 | 0.06 | 0.52 | 11.845 | 11.87 | 11.465 | 1917125 |
| 1734565200 | 11.54 | 0.45 | 4.06 | 12.03 | 12.35 | 11.3 | 3649492 |
| 1734478800 | 11.09 | 0.04 | 0.36 | 10.865 | 11.12 | 10.71 | 1150006 |
| 1734392400 | 11.05 | -0.07 | -0.63 | 11.1101 | 11.51 | 10.9601 | 1406676 |
| 1734133200 | 11.12 | -0.28 | -2.46 | 11.265 | 11.41 | 11.085 | 1519361 |
| 1734046800 | 11.4 | -0.57 | -4.76 | 11.8 | 11.89 | 11.4 | 865555 |
| 1733960400 | 11.97 | -0.05 | -0.42 | 12.07 | 12.15 | 11.6 | 1418671 |
| 1733874000 | 12.02 | 0.01 | 0.08 | 12 | 12.285 | 11.855 | 1685686 |
| 1733787600 | 12.01 | 0.12 | 1.01 | 12.09 | 12.29 | 11.96 | 1094632 |
| 1733528400 | 11.89 | -1.22 | -9.31 | 12.98 | 13.01 | 11.83 | 1776491 |
| 1733442000 | 13.11 | 0 | 0.00 | 13.1 | 13.3 | 13.06 | 694757 |
| 1733355600 | 13.11 | -0.59 | -4.31 | 13.78 | 13.78 | 13.015 | 884286 |
| 1733269200 | 13.7 | -0.1 | -0.72 | 13.89 | 14 | 13.61 | 891353 |
| 1733182800 | 13.8 | -0.09 | -0.65 | 13.93 | 13.93 | 13.24 | 1538989 |
| 1732917840 | 13.89 | -0.26 | -1.84 | 14.29 | 14.29 | 13.87 | 478819 |
| 1732750800 | 14.15 | 0.37 | 2.69 | 13.79 | 14.36 | 13.75 | 2921299 |
| 1732664400 | 13.78 | -0.08 | -0.58 | 13.805 | 13.805 | 13.4 | 1159944 |
| 1732578000 | 13.86 | 0.06 | 0.43 | 13.9 | 13.98 | 13.47 | 1332975 |
| 1732318800 | 13.8 | 0.19 | 1.40 | 13.63 | 14.15 | 13.63 | 1064247 |
| 1732232400 | 13.61 | 0.67 | 5.18 | 13.2 | 13.73 | 13.09 | 1060887 |
| 1732146000 | 12.94 | 0.12 | 0.94 | 12.745 | 13.04 | 12.58 | 957857 |
| 1732059600 | 12.82 | -0.15 | -1.16 | 12.775 | 12.99 | 12.635 | 490720 |
| 1731973200 | 12.97 | 0.27 | 2.13 | 12.875 | 13.06 | 12.8 | 801617 |
| 1731714000 | 12.7 | -0.56 | -4.22 | 13.42 | 13.46 | 12.66 | 771387 |
| 1731627600 | 13.26 | -0.19 | -1.41 | 13.625 | 13.655 | 13.01 | 752916 |
| 1731541200 | 13.45 | -0.36 | -2.61 | 13.865 | 13.98 | 13.45 | 973530 |
| 1731454800 | 13.81 | -0.32 | -2.26 | 14.15 | 14.23 | 13.74 | 789427 |
| 1731368400 | 14.13 | -0.11 | -0.77 | 14.27 | 14.4 | 14.12 | 1039580 |
| 1731109200 | 14.24 | -0.38 | -2.60 | 14.49 | 14.54 | 14.07 | 1217313 |
| 1731022800 | 14.62 | 0.3 | 2.09 | 14.29 | 14.745 | 14.065 | 1383894 |
| 1730936400 | 14.32 | 1.45 | 11.27 | 13.98 | 14.43 | 13.5301 | 2131357 |
| 1730850000 | 12.87 | 0.09 | 0.70 | 12.76 | 12.91 | 12.7 | 1210705 |
| 1730763600 | 12.78 | 0.01 | 0.08 | 12.81 | 13.2 | 12.77 | 799322 |
| 1730500800 | 12.77 | 0.02 | 0.16 | 12.86 | 13.04 | 12.66 | 951750 |
| 1730414400 | 12.75 | -0.71 | -5.27 | 13.46 | 13.53 | 12.71 | 1813108 |
| 1730328000 | 13.46 | 0.21 | 1.58 | 13.27 | 13.58 | 13.23 | 1498536 |
| 1730241600 | 13.25 | -0.01 | -0.08 | 13.17 | 13.26 | 12.81 | 1869149 |
| 1730155200 | 13.26 | -0.11 | -0.82 | 12.98 | 13.285 | 12.98 | 3076877 |
| 1729896000 | 13.37 | -0.63 | -4.50 | 14.21 | 14.21 | 13.36 | 1725449 |
| 1729809600 | 14 | -1.35 | -8.79 | 15.04 | 15.04 | 13.02 | 3188190 |
| 1729723200 | 15.35 | -0.54 | -3.40 | 15.73 | 15.93 | 15.27 | 1302014 |
| 1729636800 | 15.89 | -0.29 | -1.79 | 16.135 | 16.16 | 15.815 | 1222133 |
| 1729550400 | 16.18 | -0.07 | -0.43 | 16.379999 | 16.39 | 15.86 | 1453682 |
| 1729291200 | 16.25 | -0.83 | -4.86 | 17.04 | 17.04 | 16.23 | 979362 |
| 1729204800 | 17.08 | -0.18 | -1.04 | 17.34 | 17.34 | 16.68 | 1171580 |
| 1729118400 | 17.26 | 0.37 | 2.19 | 16.92 | 17.38 | 16.8 | 917128 |
| 1729032000 | 16.89 | -0.67 | -3.82 | 17.02 | 17.2099 | 16.83 | 1119113 |
| 1728945600 | 17.56 | -0.27 | -1.51 | 17.57 | 17.765 | 17.41 | 1150866 |
| 1728686400 | 17.83 | 0.82 | 4.82 | 16.85 | 17.91 | 16.85 | 1219897 |
| 1728600000 | 17.01 | 0.09 | 0.53 | 16.87 | 17.105 | 16.684999 | 1119723 |
| 1728513600 | 16.92 | 0.04 | 0.24 | 16.83 | 17.03 | 16.67 | 936016 |
| 1728427200 | 16.88 | -0.58 | -3.32 | 17.22 | 17.22 | 16.684999 | 880370 |
| 1728340800 | 17.46 | -0.34 | -1.91 | 17.81 | 17.93 | 17.32 | 817182 |
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
