Premium
Exelixis Inc Dl 01 (EX9)
TG
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 | -0.78 | -3.24459234609 | 24.04 | 24.04 | 23.2 | 101 | 24.01014925 | DE |
| 4 | -0.45 | -1.89793336145 | 23.71 | 24.98 | 22.76 | 102 | 23.99805533 | DE |
| 12 | 2.92 | 14.3559488692 | 20.34 | 25.12 | 20.17 | 235 | 22.83482846 | DE |
| 26 | 1.18 | 5.34420289855 | 22.08 | 25.12 | 18.485 | 276 | 21.71515931 | DE |
| 52 | 2.41 | 11.5587529976 | 20.85 | 25.12 | 17.45 | 377 | 20.58742938 | DE |
| 156 | 5.64 | 32.0090805902 | 17.62 | 25.12 | 14.015 | 265 | 19.81730165 | DE |
| 260 | 6.668 | 40.1880424301 | 16.592 | 25.77 | 12.432 | 181 | 19.2626558 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 23.2 | -0.81 | -3.37 | 23.78 | 23.78 | 23.2 | 66 |
| 1727382360 | 24.01 | 0 | 0.00 | 24.01 | 24.01 | 24.01 | 0 |
| 1727295960 | 24.01 | 0 | 0.00 | 24.01 | 24.01 | 24.01 | 0 |
| 1727209560 | 24.01 | -0.03 | -0.12 | 24.01 | 24.01 | 24.01 | 200 |
| 1727123160 | 24.04 | -0.2 | -0.83 | 24.04 | 24.04 | 24.04 | 1 |
| 1726863960 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1726777560 | 24.24 | 0.22 | 0.92 | 23.99 | 24.24 | 23.99 | 27 |
| 1726691220 | 24.02 | -0.96 | -3.84 | 23.89 | 24.02 | 23.89 | 100 |
| 1726604760 | 24.98 | 0.81 | 3.35 | 24.45 | 24.98 | 24.45 | 53 |
| 1726518420 | 24.17 | 0.23 | 0.96 | 23.87 | 24.17 | 23.7 | 509 |
| 1726259160 | 23.94 | 0 | 0.00 | 23.94 | 23.94 | 23.94 | 0 |
| 1726172760 | 23.94 | 0.34 | 1.44 | 23.94 | 23.94 | 23.94 | 200 |
| 1726086360 | 23.6 | 0.42 | 1.81 | 23.6 | 23.6 | 23.6 | 28 |
| 1726000020 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1725913620 | 23.18 | 0.42 | 1.85 | 23.18 | 23.18 | 23.18 | 1 |
| 1725654360 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
| 1725567960 | 22.76 | -0.49 | -2.11 | 22.76 | 22.76 | 22.76 | 100 |
| 1725481560 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1725395160 | 23.25 | -0.46 | -1.94 | 23.25 | 23.25 | 23.25 | 1 |
| 1725308760 | 23.71 | 0.75 | 3.27 | 23.71 | 23.71 | 23.71 | 9 |
| 1725049560 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1724963160 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1724876760 | 22.96 | -0.04 | -0.17 | 22.96 | 22.96 | 22.96 | 200 |
| 1724790420 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1724704020 | 23 | -0.59 | -2.50 | 22.87 | 23.2 | 22.27 | 1073 |
| 1724444820 | 23.59 | 0.23 | 0.98 | 23.59 | 23.59 | 23.59 | 1 |
| 1724358420 | 23.36 | -0.56 | -2.34 | 23.36 | 23.36 | 23.36 | 72 |
| 1724271960 | 23.92 | 0 | 0.00 | 23.92 | 23.92 | 23.92 | 0 |
| 1724185560 | 23.92 | -0.01 | -0.04 | 23.74 | 23.92 | 23.74 | 92 |
| 1724099220 | 23.93 | -0.27 | -1.12 | 23.48 | 23.93 | 23.48 | 156 |
| 1723840020 | 24.2 | 0.27 | 1.13 | 24.2 | 24.2 | 24.2 | 20 |
| 1723753620 | 23.93 | -0.3 | -1.24 | 24.28 | 24.28 | 23.93 | 837 |
| 1723667160 | 24.23 | 0.36 | 1.51 | 24 | 24.61 | 24 | 283 |
| 1723580760 | 23.87 | -1.01 | -4.06 | 25.12 | 25.12 | 23.87 | 533 |
| 1723494420 | 24.88 | 0 | 0.00 | 24.88 | 24.88 | 24.88 | 0 |
| 1723235220 | 24.88 | 0 | 0.00 | 24.88 | 24.88 | 24.88 | 0 |
| 1723148820 | 24.88 | 1.02 | 4.27 | 23.87 | 24.88 | 23.87 | 264 |
| 1723062360 | 23.86 | 2.24 | 10.36 | 23.51 | 24.42 | 23 | 826 |
| 1722975960 | 21.62 | 0.09 | 0.42 | 22.02 | 22.02 | 21.62 | 197 |
| 1722889620 | 21.53 | -0.52 | -2.36 | 20.69 | 21.53 | 20.69 | 1029 |
| 1722630360 | 22.05 | -0.3 | -1.34 | 21.79 | 22.05 | 21.79 | 401 |
| 1722544020 | 22.35 | 0.82 | 3.81 | 22.11 | 22.35 | 22.06 | 420 |
| 1722457620 | 21.53 | 0 | 0.00 | 21.53 | 21.53 | 21.53 | 0 |
| 1722371220 | 21.53 | 0.01 | 0.05 | 21.329999 | 21.53 | 21.329999 | 279 |
| 1722284760 | 21.52 | 0.02 | 0.09 | 21.42 | 21.52 | 21.35 | 230 |
| 1722025620 | 21.5 | 0.48 | 2.28 | 21.13 | 21.5 | 20.79 | 530 |
| 1721939160 | 21.02 | 0.12 | 0.57 | 21.02 | 21.02 | 21.02 | 65 |
| 1721852820 | 20.899999 | 0 | 0.00 | 20.899999 | 20.899999 | 20.899999 | 0 |
| 1721766420 | 20.899999 | 0.14 | 0.67 | 20.899999 | 20.899999 | 20.899999 | 1 |
| 1721679960 | 20.76 | 0 | 0.00 | 20.76 | 20.76 | 20.76 | 0 |
| 1721420760 | 20.76 | 0 | 0.00 | 20.76 | 20.76 | 20.76 | 0 |
| 1721334360 | 20.76 | 0 | 0.00 | 20.76 | 20.76 | 20.76 | 0 |
| 1721247960 | 20.76 | 0 | 0.00 | 20.76 | 20.76 | 20.76 | 0 |
| 1721161560 | 20.76 | 0.22 | 1.07 | 20.47 | 20.79 | 20.45 | 21 |
| 1721075160 | 20.54 | 0.29 | 1.43 | 20.899999 | 20.899999 | 20.54 | 133 |
| 1720815960 | 20.25 | -0.08 | -0.39 | 20.44 | 20.44 | 20.25 | 400 |
| 1720729620 | 20.329999 | 0 | 0.00 | 20.329999 | 20.329999 | 20.329999 | 0 |
| 1720643220 | 20.329999 | 0.16 | 0.79 | 20.329999 | 20.329999 | 20.329999 | 50 |
| 1720556760 | 20.17 | -0.47 | -2.28 | 20.17 | 20.17 | 20.17 | 40 |
| 1720470360 | 20.64 | 0.3 | 1.47 | 20.64 | 20.64 | 20.64 | 1 |
| 1720211220 | 20.34 | -0.42 | -2.02 | 20.34 | 20.34 | 20.34 | 3 |
| 1720124820 | 20.76 | 0 | 0.00 | 20.76 | 20.76 | 20.76 | 0 |
| 1720038420 | 20.76 | -0.19 | -0.91 | 20.76 | 20.76 | 20.76 | 15 |
| 1719952020 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1719865620 | 20.95 | 0.27 | 1.31 | 20.95 | 20.95 | 20.95 | 11 |
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
