Premium
Experian Plc (QX) (EXPGY)
USOTC
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 | -1.355 | -2.78262655303 | 48.695 | 48.88 | 46.89 | 45234 | 47.9870865 | DR |
| 4 | -2.23 | -4.49868872302 | 49.57 | 50.18 | 46.89 | 100858 | 48.87402875 | DR |
| 12 | -0.2 | -0.420698359276 | 47.54 | 50.18 | 41.23 | 202388 | 44.99477794 | DR |
| 26 | -0.89 | -1.84532448683 | 48.23 | 53.1 | 41.23 | 127252 | 46.1568334 | DR |
| 52 | 4.19 | 9.71031286211 | 43.15 | 53.1 | 39.58 | 95981 | 45.7152596 | DR |
| 156 | 8.64 | 22.3255813953 | 38.7 | 53.1 | 27.58 | 123626 | 36.9287272 | DR |
| 260 | 14.38 | 43.6286407767 | 32.96 | 53.1 | 21.455 | 122807 | 36.86799679 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 47.34 | 0.16 | 0.34 | 47.36 | 47.47 | 46.89 | 53433 |
| 1740695340 | 47.18 | -1.16 | -2.40 | 47.75 | 47.83 | 47.16 | 50233 |
| 1740608400 | 48.34 | -0.37 | -0.75 | 48.6 | 48.88 | 48.23 | 39318 |
| 1740522480 | 48.705 | 1.09 | 2.28 | 48.74 | 48.8499 | 48.358 | 51186 |
| 1740435600 | 47.62 | -0.61 | -1.26 | 47.93 | 48.04 | 47.53 | 50547 |
| 1740176400 | 48.23 | -0.44 | -0.90 | 48.695 | 48.695 | 48.14 | 34887 |
| 1740090480 | 48.67 | -0.06 | -0.12 | 48.47 | 48.8325 | 48.398 | 173769 |
| 1740003960 | 48.73 | -0.49 | -1.00 | 48.59 | 48.77 | 48.4401 | 102130 |
| 1739917740 | 49.22 | -0.28 | -0.57 | 49.51 | 49.58 | 49.03 | 54388 |
| 1739572020 | 49.5 | -0.2 | -0.40 | 49.74 | 49.86 | 49.46 | 58091 |
| 1739485320 | 49.7 | 0.35 | 0.71 | 49.23 | 49.71 | 49.126 | 47327 |
| 1739398920 | 49.35 | 0.07 | 0.15 | 48.943 | 49.52 | 48.725 | 55426 |
| 1739312940 | 49.278 | 0.57 | 1.17 | 49.58 | 49.58 | 49.07 | 54186 |
| 1739226000 | 48.71 | 0.51 | 1.06 | 48.51 | 49.01 | 48.28 | 124930 |
| 1738967160 | 48.2 | -1.11 | -2.25 | 48.918 | 48.97 | 48.1 | 147540 |
| 1738880400 | 49.31 | -0.87 | -1.73 | 48.7 | 49.545 | 48.68 | 53968 |
| 1738794000 | 50.18 | 0.69 | 1.39 | 49.75 | 50.18 | 49.69 | 59534 |
| 1738708080 | 49.49 | 0.91 | 1.87 | 49.2 | 49.65 | 49.05 | 72441 |
| 1738621740 | 48.58 | -0.78 | -1.58 | 48.38 | 49.07 | 48.12 | 322191 |
| 1738362000 | 49.36 | -0.13 | -0.26 | 49.57 | 50 | 49.35 | 364208 |
| 1738276080 | 49.49 | 0.35 | 0.71 | 49.47 | 49.89 | 49.31 | 87232 |
| 1738189740 | 49.14 | -0.12 | -0.24 | 49.38 | 49.41 | 48.93 | 70802 |
| 1738103280 | 49.26 | 1.49 | 3.12 | 48.63 | 49.42 | 48.6 | 119060 |
| 1738016820 | 47.77 | 0.8 | 1.70 | 47.11 | 47.83 | 47.11 | 102239 |
| 1737757440 | 46.97 | 0.19 | 0.41 | 46.98 | 47.412 | 46.862 | 61524 |
| 1737671220 | 46.78 | -0.05 | -0.11 | 46.98 | 47.04 | 46.69 | 58908 |
| 1737584640 | 46.83 | -0.38 | -0.80 | 47.29 | 47.84 | 46.83 | 152020 |
| 1737498540 | 47.21 | 1.63 | 3.58 | 46.82 | 47.26 | 46.79 | 441779 |
| 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 |
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
