Premium
Exponent Inc Dl 0001 (EP5)
TG
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 | -3.24 | -3.63473188243 | 89.14 | 89.26 | 85.64 | 90 | 88.01022222 | DE |
| 4 | -10.04 | -10.4648738795 | 95.94 | 95.94 | 85.64 | 46 | 90.09846435 | DE |
| 12 | -18.05 | -17.3641173641 | 103.95 | 104.75 | 85.64 | 44 | 95.0937613 | DE |
| 26 | -2.6 | -2.93785310734 | 88.5 | 104.75 | 85.64 | 59 | 94.97721805 | DE |
| 52 | 3.75 | 4.5648204504 | 82.15 | 104.75 | 66.95 | 107 | 82.56288606 | DE |
| 156 | 2.75 | 3.30727600722 | 83.15 | 104.75 | 62.75 | 119 | 80.45593952 | DE |
| 260 | 2.75 | 3.30727600722 | 83.15 | 104.75 | 62.75 | 119 | 80.45593952 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 85.64 | -1.8 | -2.06 | 86.8 | 86.8 | 85.64 | 70 |
| 1734730020 | 87.44 | -0.86 | -0.97 | 86.78 | 87.44 | 86.78 | 99 |
| 1734643620 | 88.3 | -0.46 | -0.52 | 88.02 | 88.3 | 88.02 | 156 |
| 1734557220 | 88.76 | 0 | 0.00 | 88.76 | 88.76 | 88.76 | 0 |
| 1734470820 | 88.76 | 0 | 0.00 | 88.76 | 88.76 | 88.76 | 0 |
| 1734384420 | 88.76 | -1.58 | -1.75 | 89.14 | 89.26 | 88.76 | 15 |
| 1734125220 | 90.34 | 0 | 0.00 | 90.34 | 90.34 | 90.34 | 0 |
| 1734038820 | 90.34 | -2.4 | -2.59 | 90.34 | 90.34 | 90.34 | 80 |
| 1733952420 | 92.74 | 0.52 | 0.56 | 91.68 | 92.74 | 91.68 | 89 |
| 1733866020 | 92.22 | 0.16 | 0.17 | 92.22 | 92.22 | 92.22 | 55 |
| 1733779620 | 92.06 | -0.7 | -0.75 | 92.06 | 92.06 | 92.06 | 1 |
| 1733520420 | 92.76 | 0 | 0.00 | 92.76 | 92.76 | 92.76 | 0 |
| 1733434020 | 92.76 | -0.5 | -0.54 | 92.76 | 92.76 | 92.76 | 2 |
| 1733347620 | 93.26 | 0 | 0.00 | 93.26 | 93.26 | 93.26 | 0 |
| 1733261220 | 93.26 | -0.46 | -0.49 | 93.42 | 93.42 | 93.26 | 11 |
| 1733174820 | 93.72 | -0.2 | -0.21 | 94.46 | 94.46 | 93.72 | 2 |
| 1732915620 | 93.92 | -2.02 | -2.11 | 93.92 | 93.92 | 93.92 | 36 |
| 1732829220 | 95.94 | 0 | 0.00 | 95.94 | 95.94 | 95.94 | 0 |
| 1732742820 | 95.94 | 0 | 0.00 | 95.94 | 95.94 | 95.94 | 0 |
| 1732656420 | 95.94 | 0 | 0.00 | 95.94 | 95.94 | 95.94 | 0 |
| 1732570020 | 95.94 | 4.4 | 4.81 | 95.94 | 95.94 | 95.94 | 1 |
| 1732310820 | 91.54 | 0 | 0.00 | 91.54 | 91.54 | 91.54 | 0 |
| 1732224420 | 91.54 | -0.66 | -0.72 | 91.54 | 91.54 | 91.54 | 12 |
| 1732138020 | 92.2 | 0 | 0.00 | 92.2 | 92.2 | 92.2 | 0 |
| 1732051620 | 92.2 | 0 | 0.00 | 92.2 | 92.2 | 92.2 | 0 |
| 1731965220 | 92.2 | -1.04 | -1.12 | 91.68 | 92.2 | 91.68 | 70 |
| 1731705960 | 93.24 | -0.76 | -0.81 | 93.24 | 93.24 | 93.24 | 2 |
| 1731619560 | 94 | -3.9 | -3.98 | 95.24 | 95.24 | 94 | 105 |
| 1731533220 | 97.9 | 0 | 0.00 | 97.9 | 97.9 | 97.9 | 0 |
| 1731446820 | 97.9 | -2.65 | -2.64 | 97.9 | 97.9 | 97.9 | 100 |
| 1731360420 | 100.55 | 4.41 | 4.59 | 100.55 | 100.55 | 100.55 | 5 |
| 1731101160 | 96.14 | 0 | 0.00 | 96.14 | 96.14 | 96.14 | 0 |
| 1731014760 | 96.14 | 1.16 | 1.22 | 97.02 | 97.16 | 96.14 | 54 |
| 1730928360 | 94.98 | 6.16 | 6.94 | 95.02 | 95.04 | 94.98 | 30 |
| 1730841960 | 88.82 | 0 | 0.00 | 88.82 | 88.82 | 88.82 | 0 |
| 1730755560 | 88.82 | 1.78 | 2.05 | 88.38 | 88.82 | 88.38 | 97 |
| 1730496360 | 87.04 | -0.66 | -0.75 | 87.48 | 88.12 | 87.04 | 25 |
| 1730409960 | 87.7 | -2.8 | -3.09 | 87.7 | 87.7 | 87.7 | 65 |
| 1730323560 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
| 1730237160 | 90.5 | 0.88 | 0.98 | 90.5 | 90.5 | 90.5 | 9 |
| 1730150760 | 89.62 | -9.1 | -9.22 | 89.62 | 89.62 | 89.62 | 25 |
| 1729887960 | 98.72 | 0 | 0.00 | 98.72 | 98.72 | 98.72 | 0 |
| 1729801560 | 98.72 | -0.56 | -0.56 | 98.72 | 98.72 | 98.72 | 19 |
| 1729715160 | 99.28 | -4.17 | -4.03 | 98.88 | 100.05 | 98.88 | 15 |
| 1729628760 | 103.45 | 0 | 0.00 | 103.45 | 103.45 | 103.45 | 0 |
| 1729542360 | 103.45 | 0 | 0.00 | 103.45 | 103.45 | 103.45 | 0 |
| 1729283160 | 103.45 | -0.75 | -0.72 | 104.75 | 104.75 | 103.45 | 172 |
| 1729196760 | 104.2 | 0.25 | 0.24 | 104.2 | 104.2 | 104.2 | 200 |
| 1729110360 | 103.95 | 0.75 | 0.73 | 103.95 | 103.95 | 103.95 | 1 |
| 1729023960 | 103.2 | 0.2 | 0.19 | 104.45 | 104.65 | 103.2 | 4 |
| 1728937620 | 103 | 1.3 | 1.28 | 103.1 | 103.1 | 103 | 18 |
| 1728678360 | 101.7 | 0 | 0.00 | 101.7 | 101.7 | 101.7 | 0 |
| 1728591960 | 101.7 | -1.15 | -1.12 | 101.7 | 101.7 | 101.7 | 22 |
| 1728505560 | 102.85 | 0 | 0.00 | 102.85 | 102.85 | 102.85 | 0 |
| 1728419160 | 102.85 | -1 | -0.96 | 102.85 | 102.85 | 102.85 | 15 |
| 1728332760 | 103.85 | 0 | 0.00 | 103.85 | 103.85 | 103.85 | 0 |
| 1728073560 | 103.85 | -0.2 | -0.19 | 103.85 | 103.85 | 103.85 | 11 |
| 1727987220 | 104.05 | 1.45 | 1.41 | 102.75 | 104.05 | 102.75 | 2 |
| 1727900820 | 102.6 | 0.35 | 0.34 | 101.45 | 102.6 | 101.45 | 31 |
| 1727814420 | 102.25 | 0.6 | 0.59 | 103.95 | 103.95 | 102.25 | 3 |
| 1727727960 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1727468760 | 101.65 | 0 | 0.00 | 101.65 | 101.65 | 101.65 | 0 |
| 1727382360 | 101.65 | -0.35 | -0.34 | 101.6 | 101.65 | 101.6 | 242 |
| 1727295960 | 102 | 1.75 | 1.75 | 102 | 102 | 102 | 5 |
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
