Premium
Exco Resources Inc (CE) (EXCE)
USOTC
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 | 0 | 0 | 7.8 | 0 | 0 | 0 | CS |
| 4 | 0.09 | 1.1673151751 | 7.71 | 8 | 7.71 | 2196 | 7.95937989 | CS |
| 12 | 0.05 | 0.645161290323 | 7.75 | 8 | 7.55 | 2164 | 7.74233305 | CS |
| 26 | 0.05 | 0.645161290323 | 7.75 | 9 | 5 | 26078 | 8.30811439 | CS |
| 52 | 2.75 | 54.4554455446 | 5.05 | 9 | 5 | 15300 | 8.22799712 | CS |
| 156 | 2.25 | 40.5405405405 | 5.55 | 11.05 | 3.95 | 11838 | 7.89639662 | CS |
| 260 | 5.55 | 246.666666667 | 2.25 | 11.05 | 0.0002 | 10205 | 5.38159741 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 567 |
| 1733178360 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1732919160 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1732746360 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1732659960 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1732573560 | 7.8 | 0.05 | 0.65 | 7.8 | 7.8 | 7.8 | 433 |
| 1732314000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732227600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732141200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732054800 | 7.75 | -0.15 | -1.90 | 7.9 | 7.9 | 7.75 | 695 |
| 1731968640 | 7.9 | -0.1 | -1.25 | 7.9 | 7.9 | 7.9 | 521 |
| 1731709260 | 8 | 0.28 | 3.63 | 8 | 8 | 8 | 10738 |
| 1731623280 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1731536880 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1731450480 | 7.72 | 0.01 | 0.13 | 7.72 | 7.72 | 7.72 | 580 |
| 1731363600 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1731104400 | 7.71 | 0.05 | 0.65 | 7.71 | 7.71 | 7.71 | 208 |
| 1731014700 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1730928300 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1730841900 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1730755500 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1730496300 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1730409900 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1730323500 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1730237100 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1730150700 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1729891500 | 7.66 | 0.01 | 0.13 | 7.66 | 7.66 | 7.66 | 370 |
| 1729805340 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1729718940 | 7.65 | -0.15 | -1.92 | 7.8 | 7.8 | 7.65 | 1884 |
| 1729632000 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1729545600 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1729286400 | 7.8 | 0.15 | 1.96 | 8 | 8 | 7.8 | 6425 |
| 1729200000 | 7.65 | 0.05 | 0.66 | 7.65 | 7.65 | 7.65 | 6408 |
| 1729114080 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1729027680 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 1000 |
| 1728941220 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 500 |
| 1728681780 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1728595380 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1728508980 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1728422580 | 7.6 | -0.4 | -5.00 | 7.6 | 7.6 | 7.6 | 1216 |
| 1728336000 | 8 | 0.39 | 5.12 | 8 | 8 | 8 | 500 |
| 1728077220 | 7.61 | 0 | 0.00 | 7.99 | 7.99 | 7.61 | 1328 |
| 1727990760 | 7.61 | 0.06 | 0.79 | 7.61 | 7.61 | 7.61 | 2594 |
| 1727904000 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1727817600 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1727731200 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1727472000 | 7.55 | -0.06 | -0.79 | 7.55 | 7.55 | 7.55 | 108 |
| 1727386200 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1727299200 | 7.61 | 0.01 | 0.13 | 7.6 | 7.61 | 7.6 | 8422 |
| 1727212800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1727126400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1726867200 | 7.6 | -0.01 | -0.13 | 7.6 | 7.6 | 7.6 | 2383 |
| 1726781220 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 400 |
| 1726694460 | 7.61 | 0.01 | 0.13 | 7.61 | 7.61 | 7.61 | 541 |
| 1726608120 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1726521720 | 7.6 | -0.16 | -2.06 | 7.6 | 7.6 | 7.6 | 1085 |
| 1726262940 | 7.76 | 0.01 | 0.13 | 7.75 | 7.76 | 7.75 | 5208 |
| 1726176300 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1726089900 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1726003500 | 7.75 | 0.25 | 3.33 | 7.75 | 7.75 | 7.75 | 541 |
| 1725917220 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1725658020 | 7.5 | -0.25 | -3.23 | 7.5 | 7.5 | 7.5 | 500 |
| 1725546600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1725460200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 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
