Premium
ChampionX Corporation (X9P)
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 | 0.6 | 2.08333333333 | 28.8 | 29.2 | 28 | 775 | 28.60387347 | DE |
| 4 | 1.4 | 5 | 28 | 30 | 28 | 339 | 28.82918919 | DE |
| 12 | 3.6 | 13.9534883721 | 25.8 | 30 | 25.8 | 236 | 28.09383485 | DE |
| 26 | 0.8 | 2.7972027972 | 28.6 | 32.2 | 25.8 | 183 | 28.67976578 | DE |
| 52 | 2.2 | 8.08823529412 | 27.2 | 36.6 | 23.8 | 1539 | 30.68974907 | DE |
| 156 | -5.6 | -16 | 35 | 36.6 | 23.8 | 1357 | 30.69087496 | DE |
| 260 | -5.6 | -16 | 35 | 36.6 | 23.8 | 1357 | 30.69087496 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1733174820 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1732915620 | 29.2 | 0.6 | 2.10 | 29.2 | 29.2 | 29.2 | 10 |
| 1732829220 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1732742820 | 28.6 | -1.4 | -4.67 | 28.8 | 28.8 | 28 | 1539 |
| 1732656420 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1732570020 | 30 | 0.2 | 0.67 | 30 | 30 | 30 | 178 |
| 1732310820 | 29.8 | 0.4 | 1.36 | 29.8 | 29.8 | 29.8 | 41 |
| 1732224420 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1732138020 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1732051620 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1731965220 | 29.4 | 0.2 | 0.68 | 29.4 | 29.4 | 29.4 | 9 |
| 1731705960 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1731619560 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1731533160 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1731446760 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1731360360 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1731101160 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1731014760 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1730928360 | 29.2 | 2.8 | 10.61 | 28 | 29.2 | 28 | 258 |
| 1730841960 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1730755560 | 26.4 | 0.4 | 1.54 | 26.4 | 26.4 | 26.4 | 13 |
| 1730496360 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1730409960 | 26 | -0.4 | -1.52 | 26 | 26 | 26 | 165 |
| 1730323560 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1730237160 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1730150760 | 26.4 | -0.2 | -0.75 | 26.6 | 26.6 | 26.4 | 400 |
| 1729888020 | 26.6 | -1 | -3.62 | 26.4 | 26.6 | 26.4 | 76 |
| 1729801560 | 27.6 | -1 | -3.50 | 27.6 | 27.6 | 27.6 | 96 |
| 1729715160 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1729628760 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1729542360 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1729283160 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1729196760 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1729110360 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1729023960 | 28.6 | -1 | -3.38 | 28.6 | 28.6 | 28.6 | 176 |
| 1728937560 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1728678360 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1728591960 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1728505560 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1728419160 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1728332760 | 29.6 | 1 | 3.50 | 29.8 | 29.8 | 29.6 | 305 |
| 1728073620 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1727987220 | 28.6 | 0.4 | 1.42 | 28.6 | 28.6 | 28.6 | 213 |
| 1727900820 | 28.2 | 1.6 | 6.02 | 28.2 | 28.2 | 28.2 | 200 |
| 1727814360 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1727727960 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1727468760 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1727382360 | 26.6 | -2 | -6.99 | 26.6 | 26.6 | 26.6 | 200 |
| 1727295960 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1727209560 | 28.6 | 1.4 | 5.15 | 28.6 | 28.6 | 28.6 | 214 |
| 1727123220 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1726864020 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1726777620 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1726691220 | 27.2 | 1.4 | 5.43 | 27.2 | 27.2 | 27.2 | 100 |
| 1726604760 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1726518360 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1726259160 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1726172760 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1726086360 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1725999960 | 25.8 | -0.2 | -0.77 | 25.8 | 25.8 | 25.8 | 300 |
| 1725913620 | 26 | -0.2 | -0.76 | 26 | 26 | 26 | 98 |
| 1725654360 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1725567960 | 26.2 | -1.8 | -6.43 | 26.2 | 26.2 | 26.2 | 141 |
| 1725433200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
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
