Premium
Exco Resources Inc (CE) (EXCE)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 2.99625468165 | 8.01 | 8.25 | 8.01 | 541 | 8.01 | CS |
| 4 | 0.4 | 5.09554140127 | 7.85 | 9.5 | 7.85 | 3934 | 9.07985569 | CS |
| 12 | 0.59 | 7.70234986945 | 7.66 | 9.5 | 7.66 | 2876 | 8.57008898 | CS |
| 26 | 0.05 | 0.609756097561 | 8.2 | 9.5 | 7.5 | 2348 | 8.20532752 | CS |
| 52 | 1.25 | 17.8571428571 | 7 | 9.5 | 5 | 15200 | 8.24983042 | CS |
| 156 | 2 | 32 | 6.25 | 11.05 | 4.76 | 11372 | 8.09720749 | CS |
| 260 | 6.35 | 334.210526316 | 1.9 | 11.05 | 0.0002 | 9714 | 5.68793439 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 8.25 | 0.24 | 3.00 | 8.25 | 8.25 | 8.25 | 325 |
| 1737066120 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1736979720 | 8.01 | -1.32 | -14.10 | 8.01 | 8.01 | 8.01 | 541 |
| 1736893740 | 9.325 | 0 | 0.00 | 9.325 | 9.325 | 9.325 | 0 |
| 1736807340 | 9.325 | 0 | 0.00 | 9.325 | 9.325 | 9.325 | 0 |
| 1736548140 | 9.325 | 0 | 0.00 | 9.325 | 9.325 | 9.325 | 0 |
| 1736375340 | 9.325 | 0.07 | 0.81 | 9.25 | 9.4 | 8.25 | 6376 |
| 1736288940 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 2505 |
| 1736202360 | 9.25 | 0.25 | 2.78 | 9.25 | 9.25 | 9.25 | 7250 |
| 1735942980 | 9 | -0.5 | -5.26 | 9 | 9 | 9 | 5946 |
| 1735856700 | 9.5 | 0.25 | 2.70 | 9 | 9.5 | 8.5 | 2100 |
| 1735683960 | 9.25 | 0.5 | 5.71 | 9 | 9.25 | 8.65 | 2903 |
| 1735597740 | 8.75 | 0.9 | 11.46 | 8.49 | 8.75 | 8.25 | 6703 |
| 1735338000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1735251600 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1735078800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734992400 | 7.85 | -0.13 | -1.63 | 7.85 | 7.85 | 7.85 | 1085 |
| 1734733200 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1734646800 | 7.98 | 0.13 | 1.66 | 7.8 | 7.98 | 7.8 | 7759 |
| 1734560940 | 7.85 | -1.15 | -12.78 | 7.85 | 7.85 | 7.85 | 1020 |
| 1734474540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734388140 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734128940 | 9 | 1.25 | 16.13 | 9 | 9 | 9 | 237 |
| 1734042480 | 7.75 | 0.03 | 0.39 | 7.75 | 7.75 | 7.75 | 237 |
| 1733955600 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1733869200 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1733782800 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1733523600 | 7.72 | -0.08 | -1.03 | 7.75 | 7.75 | 7.72 | 4500 |
| 1733437500 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1733351100 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 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 |
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
