Premium
Exco Resources Inc (EM) (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 | -1.5 | -6.3829787234 | 23.5 | 23.5 | 22 | 40000 | 22.01875 | CS |
| 4 | -1 | -4.34782608696 | 23 | 25.375 | 22 | 31958 | 24.36532673 | CS |
| 12 | 1 | 4.7619047619 | 21 | 25.375 | 19.5 | 12137 | 23.93000694 | CS |
| 26 | 4 | 22.2222222222 | 18 | 25.375 | 18 | 16505 | 21.28001275 | CS |
| 52 | 11 | 100 | 11 | 25.375 | 11 | 24188 | 18.44191064 | CS |
| 156 | 15 | 214.285714286 | 7 | 25.375 | 5 | 15819 | 14.26420277 | CS |
| 260 | 16.25 | 282.608695652 | 5.75 | 25.375 | 3 | 13040 | 11.85488383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027680 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1782941280 | 22 | -1.5 | -6.38 | 23 | 23 | 22 | 79000 |
| 1782854880 | 23.5 | 1 | 4.44 | 23.5 | 23.5 | 23.5 | 1000 |
| 1782768300 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1782509100 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1782422700 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1782336300 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1782249900 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1782163500 | 22.5 | -2.63 | -10.45 | 22.5 | 22.5 | 22.5 | 216 |
| 1781818140 | 25.125 | -0.25 | -0.99 | 25 | 25.375 | 25 | 26000 |
| 1781731740 | 25.375 | 0.13 | 0.50 | 25 | 25.375 | 25 | 101400 |
| 1781645340 | 25.25 | 0.25 | 1.00 | 25.25 | 25.25 | 25.25 | 100 |
| 1781558940 | 25 | 1 | 4.17 | 24.5 | 25.25 | 23.98 | 90062 |
| 1781299740 | 24 | 0.75 | 3.23 | 24 | 24 | 24 | 500 |
| 1781213220 | 23.25 | -1.63 | -6.53 | 23.25 | 23.25 | 23.25 | 1185 |
| 1781126940 | 24.875 | 0 | 0.00 | 24.875 | 24.875 | 24.875 | 0 |
| 1781040540 | 24.875 | 0 | 0.00 | 24.875 | 24.875 | 24.875 | 0 |
| 1780954140 | 24.875 | 5.38 | 27.56 | 23 | 24.875 | 23 | 20116 |
| 1780694940 | 19.5 | -5 | -20.41 | 19.5 | 19.5 | 19.5 | 116 |
| 1780608540 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1780522140 | 24.5 | 0.25 | 1.03 | 24.5 | 24.5 | 24.5 | 500 |
| 1780435320 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1780348920 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1780089720 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1780003320 | 24.25 | 0.25 | 1.04 | 24.25 | 24.25 | 24.25 | 2635 |
| 1779917340 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1779830940 | 24 | 0 | 0.00 | 24 | 24 | 24 | 404 |
| 1779484920 | 24 | 1 | 4.35 | 23.75 | 24 | 23.75 | 3136 |
| 1779398880 | 23 | -0.2 | -0.86 | 23.2 | 23.2 | 23 | 3749 |
| 1779312540 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1779226140 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1779139740 | 23.2 | 0.2 | 0.87 | 24.65 | 24.65 | 23.1 | 2324 |
| 1778880000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 216 |
| 1778793900 | 23 | 0 | 0.00 | 23 | 23 | 23 | 1041 |
| 1778707380 | 23 | 0 | 0.00 | 23 | 23 | 23 | 509 |
| 1778621340 | 23 | 0 | 0.00 | 23 | 23 | 23 | 1085 |
| 1778534400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1778275200 | 23 | -0.94 | -3.93 | 23 | 23 | 23 | 541 |
| 1778188800 | 23.94 | 0.94 | 4.09 | 23.94 | 23.94 | 23.94 | 100 |
| 1778103000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1778016600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1777930200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1777671000 | 23 | -0.05 | -0.22 | 23 | 23 | 23 | 0 |
| 1777584540 | 23.05 | 0.05 | 0.22 | 23 | 23.05 | 23 | 6200 |
| 1777498200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1777411800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1777325400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1777066140 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1776979740 | 23 | 1.25 | 5.75 | 23 | 23 | 22.5 | 5124 |
| 1776893280 | 21.75 | 1.5 | 7.41 | 22 | 22 | 21.75 | 300 |
| 1776806940 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 108 |
| 1776720540 | 20.25 | -1.65 | -7.53 | 20.25 | 20.65 | 20.25 | 4228 |
| 1776460800 | 21.9 | 0.9 | 4.29 | 21 | 22.35 | 21 | 41889 |
| 1776374940 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1776288540 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1776202140 | 21 | 0.75 | 3.70 | 21 | 21.1 | 21 | 6750 |
| 1776115200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1775856000 | 20.25 | 0.5 | 2.53 | 20.25 | 20.25 | 20.25 | 2390 |
| 1775769900 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1775683500 | 19.75 | 0.6 | 3.13 | 19.75 | 19.75 | 19.75 | 100 |
| 1775548800 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1775462400 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
