Premium
XPO Inc (UX2A)
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 | -5.07 | -4.91994177584 | 103.05 | 105.35 | 97.22 | 222 | 104.79943567 | DE |
| 4 | -40.46999 | -29.2307641192 | 138.44999 | 140 | 97.22 | 91 | 115.26599358 | DE |
| 12 | -42.96999 | -30.4859830072 | 140.94999 | 143 | 97.22 | 68 | 125.84756744 | DE |
| 26 | -1.1 | -1.11021396851 | 99.08 | 153.05 | 94.76 | 70 | 128.70466181 | DE |
| 52 | -14.02 | -12.5178571429 | 112 | 153.05 | 89.4 | 82 | 115.27031995 | DE |
| 156 | 28.98 | 42 | 69 | 153.05 | 62.5 | 94 | 101.28880309 | DE |
| 260 | 28.98 | 42 | 69 | 153.05 | 62.5 | 94 | 101.28880309 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 97.22 | -8.13 | -7.72 | 97.26 | 97.26 | 97.22 | 30 |
| 1741728420 | 105.35 | 0 | 0.00 | 105.35 | 105.35 | 105.35 | 0 |
| 1741642020 | 105.35 | 0 | 0.00 | 105.35 | 105.35 | 105.35 | 0 |
| 1741382820 | 105.35 | 0 | 0.00 | 105.35 | 105.35 | 105.35 | 0 |
| 1741296420 | 105.35 | -4.05 | -3.70 | 103.05 | 105.35 | 102.75 | 413 |
| 1741210020 | 109.4 | -2.25 | -2.02 | 109.4 | 109.4 | 109.4 | 17 |
| 1741123620 | 111.65 | -7.2 | -6.06 | 113.6 | 113.6 | 111.65 | 63 |
| 1741037220 | 118.85 | 1.6 | 1.36 | 118.95 | 118.95 | 117.6 | 9 |
| 1740778020 | 117.25 | -0.15 | -0.13 | 115.35 | 119.95 | 115.35 | 95 |
| 1740691620 | 117.4 | 0 | 0.00 | 117.4 | 117.4 | 117.4 | 0 |
| 1740605220 | 117.4 | 3.1 | 2.71 | 117.4 | 117.4 | 117.4 | 7 |
| 1740518820 | 114.3 | -4.65 | -3.91 | 117.65 | 117.65 | 114.3 | 131 |
| 1740432420 | 118.95 | -0.25 | -0.21 | 122 | 123 | 118.95 | 106 |
| 1740173220 | 119.2 | -6.15 | -4.91 | 120.3 | 120.3 | 115.7 | 334 |
| 1740086820 | 125.35 | -8 | -6.00 | 132.19999 | 132.19999 | 125.35 | 31 |
| 1740000420 | 133.35 | -6.65 | -4.75 | 134.69999 | 134.69999 | 133.3 | 23 |
| 1739914020 | 140 | 1.7 | 1.23 | 138.4 | 140 | 138.4 | 9 |
| 1739827620 | 138.3 | -0.15 | -0.11 | 139.8 | 139.8 | 138.3 | 20 |
| 1739568420 | 138.44999 | -3.15 | -2.22 | 138.44999 | 138.44999 | 138.44999 | 75 |
| 1739482020 | 141.6 | 0 | 0.00 | 141.6 | 141.6 | 141.6 | 0 |
| 1739395620 | 141.6 | -0.45 | -0.32 | 141.6 | 141.6 | 141.6 | 1 |
| 1739309220 | 142.05 | -0.95 | -0.66 | 142.05 | 142.05 | 142.05 | 7 |
| 1739222820 | 143 | 0.45 | 0.32 | 143 | 143 | 143 | 1 |
| 1738963620 | 142.55 | 1.25 | 0.88 | 142.1 | 142.55 | 142.1 | 239 |
| 1738877220 | 141.3 | 14.25 | 11.22 | 134.3 | 141.3 | 133.4 | 104 |
| 1738790820 | 127.05 | 1.2 | 0.95 | 126.9 | 127.05 | 126.9 | 63 |
| 1738704420 | 125.85 | -3.75 | -2.89 | 123.45 | 125.85 | 123.45 | 108 |
| 1738618020 | 129.6 | -0.05 | -0.04 | 129.65 | 129.65 | 129 | 82 |
| 1738358820 | 129.65 | -1.35 | -1.03 | 130.75 | 130.75 | 129.65 | 10 |
| 1738272420 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1738186020 | 131 | -1.15 | -0.87 | 135.1 | 135.5 | 131 | 51 |
| 1738099620 | 132.15 | 1.65 | 1.26 | 132.15 | 132.15 | 132.15 | 20 |
| 1738013220 | 130.5 | -1.2 | -0.91 | 130.5 | 130.5 | 130.5 | 5 |
| 1737754020 | 131.69999 | -0.55 | -0.42 | 131.69999 | 131.69999 | 131.69999 | 1 |
| 1737667620 | 132.25 | 0.7 | 0.53 | 132.25 | 132.25 | 132.25 | 1 |
| 1737581220 | 131.55 | 0 | 0.00 | 131.55 | 131.55 | 131.55 | 0 |
| 1737494820 | 131.55 | -1.45 | -1.09 | 131.55 | 131.55 | 131.55 | 20 |
| 1737408420 | 133 | 0 | 0.00 | 133 | 133 | 133 | 0 |
| 1737149220 | 133 | 1.35 | 1.03 | 133 | 133 | 133 | 1 |
| 1737062820 | 131.65 | -0.7 | -0.53 | 131.65 | 131.65 | 131.65 | 36 |
| 1736976420 | 132.35 | -1.45 | -1.08 | 130.94999 | 133.9 | 128.9 | 384 |
| 1736890020 | 133.8 | 2.55 | 1.94 | 133.8 | 133.8 | 133.8 | 36 |
| 1736803620 | 131.25 | 0 | 0.00 | 131.25 | 131.25 | 131.25 | 0 |
| 1736544420 | 131.25 | -1.5 | -1.13 | 132.3 | 133.3 | 131.25 | 55 |
| 1736458020 | 132.75 | 0 | 0.00 | 132.75 | 132.75 | 132.75 | 0 |
| 1736371620 | 132.75 | -2.45 | -1.81 | 132.75 | 132.75 | 132.75 | 20 |
| 1736285220 | 135.19999 | -1.2 | -0.88 | 137.05 | 137.05 | 135.19999 | 121 |
| 1736198820 | 136.4 | 2.35 | 1.75 | 134.69999 | 136.6 | 134.69999 | 74 |
| 1735939620 | 134.05 | 4.45 | 3.43 | 128.19999 | 134.05 | 128.19999 | 6 |
| 1735853220 | 129.6 | 3.8 | 3.02 | 127.45 | 129.6 | 127.45 | 101 |
| 1735594020 | 125.8 | -1.9 | -1.49 | 125.8 | 125.8 | 125.8 | 1 |
| 1735334820 | 127.7 | 0.25 | 0.20 | 127.7 | 127.7 | 127.7 | 2 |
| 1734989220 | 127.45 | -12 | -8.61 | 130.75 | 130.9 | 127.45 | 13 |
| 1734730020 | 139.44999 | -1.5 | -1.06 | 140.5 | 140.5 | 139.44999 | 111 |
| 1734643620 | 140.94999 | -0.8 | -0.56 | 140.94999 | 140.94999 | 140.94999 | 27 |
| 1734557220 | 141.75 | -10.85 | -7.11 | 147.94999 | 147.94999 | 141.75 | 42 |
| 1734470820 | 152.6 | 2.3 | 1.53 | 149.3 | 153.05 | 149.3 | 804 |
| 1734384420 | 150.3 | 1.1 | 0.74 | 148.1 | 150.3 | 147.8 | 64 |
| 1734125220 | 149.19999 | -0.5 | -0.33 | 149.19999 | 149.19999 | 149.19999 | 6 |
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
