Premium
Experian Plc (QX) (EXPGY)
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 | 5.04 | 11.9686535265 | 42.11 | 47.25 | 41.67 | 201565 | 44.17414851 | DR |
| 4 | 3.8 | 8.76585928489 | 43.35 | 47.25 | 41.23 | 271971 | 43.24381802 | DR |
| 12 | -2.61 | -5.24517684887 | 49.76 | 50.83 | 41.23 | 195017 | 44.68748582 | DR |
| 26 | 1.08 | 2.34425873671 | 46.07 | 53.1 | 41.23 | 115908 | 45.63108207 | DR |
| 52 | 6.34 | 15.5354079882 | 40.81 | 53.1 | 39.58 | 93740 | 44.97127761 | DR |
| 156 | 5.47 | 13.1238003839 | 41.68 | 53.1 | 27.58 | 125606 | 36.71602261 | DR |
| 260 | 13.12 | 38.5542168675 | 34.03 | 53.1 | 21.455 | 122915 | 36.61835868 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 45.58 | 0.98 | 2.20 | 45.3 | 45.66 | 45.165 | 309210 |
| 1737066420 | 44.6 | 1.61 | 3.75 | 44.15 | 44.7999 | 43.99 | 156420 |
| 1736979720 | 42.99 | 0.99 | 2.36 | 42.83 | 43.3 | 42.72 | 241682 |
| 1736893380 | 42 | 0.1 | 0.24 | 42.11 | 42.3 | 41.67 | 98948 |
| 1736806800 | 41.9 | -0.4 | -0.95 | 41.23 | 41.9 | 41.23 | 76980 |
| 1736547720 | 42.3 | -0.28 | -0.66 | 42.42 | 42.43 | 41.86 | 92833 |
| 1736375340 | 42.58 | 0.18 | 0.42 | 42.31 | 42.83 | 42.28 | 81625 |
| 1736288940 | 42.4 | -0.88 | -2.03 | 42.56 | 45.27 | 42.33 | 100356 |
| 1736202360 | 43.28 | 0.35 | 0.82 | 43 | 43.926 | 43 | 102044 |
| 1735942980 | 42.93 | 0.24 | 0.56 | 42.5 | 42.99 | 42.46 | 84856 |
| 1735856700 | 42.69 | -0.04 | -0.09 | 42.62 | 43.02 | 42.62 | 139761 |
| 1735683960 | 42.73 | 0.02 | 0.05 | 42.49 | 43.09 | 42.49 | 383293 |
| 1735597740 | 42.71 | -0.6 | -1.39 | 43.05 | 43.05 | 42.58 | 780430 |
| 1735338000 | 43.31 | -0.2 | -0.46 | 43.36 | 43.57 | 43.1975 | 684869 |
| 1735252020 | 43.51 | 0.21 | 0.48 | 42.738 | 43.63 | 42.738 | 910476 |
| 1735078200 | 43.3 | 0 | 0.00 | 43.35 | 43.54 | 43.05 | 107760 |
| 1734992400 | 43.3 | -0.67 | -1.52 | 43.14 | 43.55 | 43 | 974236 |
| 1734733200 | 43.97 | 0.22 | 0.50 | 43.2 | 44.23 | 43.2 | 1182509 |
| 1734646800 | 43.75 | -0.85 | -1.91 | 44.55 | 44.55 | 43.62 | 546661 |
| 1734560940 | 44.6 | -0.88 | -1.93 | 45.96 | 45.96 | 44.56 | 201318 |
| 1734474360 | 45.48 | -0.25 | -0.55 | 46.08 | 46.08 | 45.48 | 363148 |
| 1734388140 | 45.73 | 0.23 | 0.51 | 45.62 | 46.22 | 45.62 | 144204 |
| 1734128940 | 45.5 | -0.66 | -1.43 | 46.0765 | 46.0765 | 45.28 | 42628 |
| 1734042480 | 46.16 | -0.66 | -1.41 | 46.17 | 46.58 | 46.16 | 61075 |
| 1733955900 | 46.82 | 0.45 | 0.97 | 46.96 | 47 | 46.43 | 81200 |
| 1733869200 | 46.37 | -0.45 | -0.96 | 46.81 | 46.84 | 46.34 | 46467 |
| 1733782800 | 46.82 | -0.59 | -1.24 | 47.55 | 47.66 | 46.82 | 77159 |
| 1733523600 | 47.41 | -0.11 | -0.23 | 47.54 | 47.54 | 47.09 | 49303 |
| 1733437500 | 47.52 | -0.4 | -0.83 | 47.08 | 47.78 | 47.08 | 57821 |
| 1733350980 | 47.92 | 0.56 | 1.19 | 47.447 | 48.01 | 47.4 | 38218 |
| 1733264700 | 47.358 | -0.08 | -0.17 | 47.1425 | 47.6034 | 47.14 | 74755 |
| 1733178180 | 47.44 | -0.39 | -0.82 | 47.65 | 47.65 | 47.245 | 111109 |
| 1732918200 | 47.8299 | -0.34 | -0.71 | 47.19 | 47.8299 | 47.12 | 29219 |
| 1732746540 | 48.17 | 0.66 | 1.39 | 48.005 | 48.37 | 47.98 | 33527 |
| 1732660140 | 47.51 | -0.62 | -1.29 | 47.28 | 47.546 | 47.23 | 67547 |
| 1732573560 | 48.13 | 0.3 | 0.63 | 47.635 | 48.29 | 47.635 | 55315 |
| 1732314000 | 47.83 | 1 | 2.14 | 48.07 | 48.07 | 47.62 | 50755 |
| 1732227900 | 46.83 | 0.68 | 1.47 | 46.6 | 47.04 | 46.44 | 59591 |
| 1732141740 | 46.15 | -0.5 | -1.07 | 46.45 | 46.56 | 45.88 | 85509 |
| 1732054800 | 46.65 | 0.22 | 0.47 | 46.31 | 46.91 | 46.26 | 722880 |
| 1731968640 | 46.43 | 0.98 | 2.16 | 45.64 | 46.43 | 45.62 | 182100 |
| 1731709260 | 45.45 | -0.82 | -1.77 | 45.71 | 45.759 | 45.28 | 101016 |
| 1731622800 | 46.27 | -1.65 | -3.44 | 46.72 | 46.82 | 46.07 | 65861 |
| 1731536760 | 47.92 | -1.33 | -2.70 | 47.39 | 47.99 | 47.314 | 74315 |
| 1731450480 | 49.25 | -1.49 | -2.94 | 49.93 | 49.93 | 49.03 | 204781 |
| 1731363600 | 50.74 | 0.43 | 0.85 | 50.75 | 50.83 | 50.34 | 50637 |
| 1731104400 | 50.31 | -0.12 | -0.24 | 49.97 | 50.31 | 49.78 | 90867 |
| 1731018540 | 50.43 | 0.77 | 1.55 | 50.3 | 50.585 | 50.1506 | 48654 |
| 1730931600 | 49.66 | -0.6 | -1.19 | 50.19 | 50.19 | 49.39 | 38864 |
| 1730845680 | 50.26 | 0.64 | 1.29 | 49.93 | 50.46 | 49.887 | 28669 |
| 1730759160 | 49.62 | 0.01 | 0.02 | 49.85 | 50.08 | 49.4495 | 36059 |
| 1730496420 | 49.61 | 0.79 | 1.62 | 49.48 | 49.86 | 49.21 | 34153 |
| 1730409780 | 48.82 | -0.12 | -0.25 | 48.66 | 48.95 | 48.25 | 85524 |
| 1730323500 | 48.94 | -1.14 | -2.28 | 48.9 | 49.41 | 48.89 | 78110 |
| 1730237280 | 50.08 | -0.11 | -0.22 | 49.76 | 50.23 | 49.66 | 98664 |
| 1730150880 | 50.19 | 0.28 | 0.56 | 50.42 | 50.653 | 50.1401 | 31078 |
| 1729891500 | 49.91 | -0.21 | -0.42 | 50.102 | 50.33 | 49.91 | 62396 |
| 1729805160 | 50.12 | 0.58 | 1.17 | 49.97 | 50.15 | 49.7565 | 40891 |
| 1729718940 | 49.54 | -0.44 | -0.87 | 49.932 | 49.932 | 49.42 | 57566 |
| 1729632300 | 49.975 | -0.47 | -0.94 | 49.81 | 50.02 | 49.69 | 77664 |
| 1729545600 | 50.4475 | -0.84 | -1.64 | 50.69 | 50.834 | 50.39 | 92224 |
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
