Premium
Endo Inc (QX) (NDOI)
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 | -2.51 | -8.80392844616 | 28.51 | 31.4 | 25.3 | 458199 | 25.96262789 | CS |
| 4 | -2.375 | -8.37004405286 | 28.375 | 31.4 | 25.3 | 152226 | 26.26199412 | CS |
| 12 | 2 | 8.33333333333 | 24 | 31.4 | 22.5 | 165608 | 26.23001197 | CS |
| 26 | -0.6 | -2.25563909774 | 26.6 | 31.4 | 22.5 | 113175 | 25.8330679 | CS |
| 52 | -2.25 | -7.96460176991 | 28.25 | 31.4 | 22.5 | 87063 | 25.89323145 | CS |
| 156 | -2.25 | -7.96460176991 | 28.25 | 31.4 | 22.5 | 87063 | 25.89323145 | CS |
| 260 | -2.25 | -7.96460176991 | 28.25 | 31.4 | 22.5 | 87063 | 25.89323145 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 26 | 0.7 | 2.77 | 25.4 | 26.125 | 25.4 | 485877 |
| 1741901340 | 25.3 | -2.95 | -10.44 | 27.7 | 28.5 | 25.3 | 1778533 |
| 1741814940 | 28.25 | 0.15 | 0.53 | 28.25 | 31.4 | 28.24 | 486728 |
| 1741728480 | 28.1 | -0.4 | -1.40 | 28.11 | 28.11 | 28.1 | 316 |
| 1741641600 | 28.5 | -0.01 | -0.04 | 28.51 | 28.51 | 27.75 | 25209 |
| 1741386000 | 28.51 | -0.04 | -0.14 | 28.51 | 28.51 | 28.51 | 211 |
| 1741300140 | 28.55 | 0.05 | 0.18 | 28.5 | 28.55 | 28.5 | 454 |
| 1741213440 | 28.5 | 0.2 | 0.71 | 28.3 | 28.75 | 28.3 | 12531 |
| 1741126800 | 28.3 | -0.04 | -0.14 | 28.34 | 28.7 | 28.3 | 8541 |
| 1741040760 | 28.34 | 0 | 0.00 | 28.75 | 28.75 | 28.34 | 32382 |
| 1740781740 | 28.34 | 0 | 0.00 | 28.34 | 28.34 | 28.34 | 0 |
| 1740695340 | 28.34 | -0.35 | -1.22 | 28.34 | 28.34 | 28.34 | 30026 |
| 1740608880 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1740522480 | 28.69 | -0.06 | -0.21 | 28.5 | 28.75 | 28.5 | 75389 |
| 1740435600 | 28.75 | -0.04 | -0.12 | 28.75 | 28.75 | 28.75 | 100001 |
| 1740176400 | 28.785 | 0.46 | 1.61 | 28.33 | 28.785 | 28.33 | 555 |
| 1740090480 | 28.33 | 0 | 0.00 | 28.83 | 28.83 | 28.33 | 2936 |
| 1740003960 | 28.33 | 0 | 0.00 | 28.785 | 28.785 | 28.33 | 30362 |
| 1739917740 | 28.33 | 0.01 | 0.04 | 28.33 | 28.33 | 28.33 | 121 |
| 1739572020 | 28.32 | -0.17 | -0.60 | 28.375 | 28.375 | 28.25 | 3554 |
| 1739485320 | 28.49 | -0.31 | -1.06 | 28.34 | 28.49 | 28.34 | 1190 |
| 1739398920 | 28.795 | 0.3 | 1.04 | 28.795 | 28.795 | 28.795 | 102 |
| 1739312940 | 28.5 | -0.25 | -0.87 | 28.625 | 28.75 | 28.34 | 787810 |
| 1739226000 | 28.75 | 0.12 | 0.42 | 28.34 | 28.75 | 28.34 | 25611 |
| 1738967160 | 28.63 | -0.12 | -0.42 | 28.7 | 28.75 | 28.3 | 60719 |
| 1738880400 | 28.75 | 0.2 | 0.70 | 28.35 | 29 | 28.25 | 163749 |
| 1738794000 | 28.55 | 0.55 | 1.96 | 28.39 | 29.15 | 27.75 | 569230 |
| 1738708080 | 28 | 0.13 | 0.45 | 28 | 28.53 | 27.89 | 90170 |
| 1738621740 | 27.875 | 1.48 | 5.59 | 26.7 | 27.875 | 25.4 | 87139 |
| 1738362000 | 26.4 | -1.1 | -4.00 | 27.4 | 28 | 26.4 | 92842 |
| 1738276080 | 27.5 | -0.38 | -1.35 | 26.6 | 28 | 26.44 | 402867 |
| 1738189740 | 27.875 | 1.18 | 4.40 | 27 | 27.875 | 26.3 | 164598 |
| 1738103280 | 26.7 | 0.2 | 0.75 | 26.48 | 26.7 | 26.15 | 53348 |
| 1738016640 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1737757440 | 26.5 | 0.13 | 0.47 | 26.5 | 26.5 | 26.5 | 50076 |
| 1737671220 | 26.375 | 0.38 | 1.44 | 26 | 26.375 | 26 | 110607 |
| 1737584640 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 48704 |
| 1737498540 | 26.5 | 0.5 | 1.92 | 26.01 | 26.5 | 26 | 107776 |
| 1737152880 | 26 | 0.73 | 2.87 | 26.25 | 26.25 | 25.5 | 15143 |
| 1737066420 | 25.275 | 0.27 | 1.10 | 26 | 26 | 25.275 | 768 |
| 1736979720 | 25 | 0.13 | 0.50 | 24.75 | 25.75 | 24.75 | 224946 |
| 1736893380 | 24.875 | 0.46 | 1.88 | 24.25 | 24.88 | 24.25 | 75007 |
| 1736806800 | 24.415 | -0.09 | -0.35 | 24.415 | 24.415 | 24.415 | 237 |
| 1736547720 | 24.5 | -0.37 | -1.49 | 24.25 | 24.5 | 24.25 | 731006 |
| 1736375340 | 24.87 | 0.37 | 1.51 | 24.888 | 24.9 | 24.87 | 1302 |
| 1736288940 | 24.5 | 0.75 | 3.16 | 24.51 | 24.75 | 23.75 | 693459 |
| 1736202180 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1735942980 | 23.75 | -0.4 | -1.66 | 24.2 | 24.2 | 23.75 | 311598 |
| 1735856700 | 24.15 | -0.35 | -1.43 | 24.1 | 24.15 | 24.1 | 3858 |
| 1735684140 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1735597740 | 24.5 | 2 | 8.89 | 23.75 | 24.5 | 23.75 | 200200 |
| 1735338000 | 22.5 | -1.6 | -6.64 | 23.75 | 24.1 | 22.5 | 252136 |
| 1735252020 | 24.1 | -0.01 | -0.04 | 24.1 | 24.1 | 24.1 | 100 |
| 1735078800 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 0 |
| 1734992400 | 24.11 | 0.11 | 0.46 | 24 | 24.15 | 24 | 35045 |
| 1734733200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1734646800 | 24 | 0.2 | 0.84 | 24.125 | 24.125 | 24 | 450000 |
| 1734560940 | 23.8 | -0.2 | -0.83 | 24.01 | 24.01 | 23.8 | 2730 |
| 1734442200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 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
