Premium
Exela Technologies Inc (PK) (XELA)
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 | -0.01 | -2.43902439024 | 0.41 | 0.495 | 0.34 | 12795 | 0.42690612 | CS |
| 4 | -0.13 | -24.5283018868 | 0.53 | 0.6 | 0.28 | 25994 | 0.44815097 | CS |
| 12 | -0.2999 | -42.8489784255 | 0.6999 | 0.825 | 0.28 | 25814 | 0.5099268 | CS |
| 26 | -0.89 | -68.992248062 | 1.29 | 1.39 | 0.251 | 44624 | 0.89980976 | CS |
| 52 | -0.89 | -68.992248062 | 1.29 | 1.39 | 0.251 | 44624 | 0.89980976 | CS |
| 156 | -0.89 | -68.992248062 | 1.29 | 1.39 | 0.251 | 44624 | 0.89980976 | CS |
| 260 | -0.89 | -68.992248062 | 1.29 | 1.39 | 0.251 | 44624 | 0.89980976 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 0.46 | 0.0500001 | 12.20 | 0.439 | 0.46 | 0.4 | 14605 |
| 1744838940 | 0.4099999 | -5.0E-5 | -0.01 | 0.3802 | 0.44 | 0.3802 | 7251 |
| 1744752360 | 0.41005 | -0.00995 | -2.37 | 0.4 | 0.45 | 0.34 | 15903 |
| 1744666140 | 0.42 | -0.0695 | -14.20 | 0.4099999 | 0.49 | 0.4 | 13421 |
| 1744406940 | 0.4895 | 0.0095 | 1.98 | 0.474 | 0.505 | 0.39315 | 16543 |
| 1744320120 | 0.48 | 0.0700001 | 17.07 | 0.4055 | 0.51 | 0.385 | 22442 |
| 1744234140 | 0.4099999 | -0.09 | -18.00 | 0.53 | 0.53 | 0.35 | 41420 |
| 1744147740 | 0.5 | 0.0900001 | 21.95 | 0.475 | 0.53 | 0.35 | 14736 |
| 1744061220 | 0.4099999 | -0.16 | -28.07 | 0.55 | 0.59 | 0.37 | 92637 |
| 1743802020 | 0.5699999 | 0.1675999 | 41.65 | 0.3126 | 0.58 | 0.3126 | 13941 |
| 1743715440 | 0.4024 | -0.1976 | -32.93 | 0.47 | 0.6 | 0.28 | 126032 |
| 1743629040 | 0.6 | 0.13965 | 30.34 | 0.47 | 0.6 | 0.4425 | 33591 |
| 1743542640 | 0.46035 | 0.01035 | 2.30 | 0.46 | 0.5861 | 0.46 | 15793 |
| 1743456180 | 0.45 | 0.007 | 1.58 | 0.443 | 0.54 | 0.443 | 6009 |
| 1743197340 | 0.443 | -0.057 | -11.40 | 0.55 | 0.55 | 0.443 | 3254 |
| 1743110880 | 0.5 | 0.03 | 6.38 | 0.48 | 0.5 | 0.4301 | 15956 |
| 1743024540 | 0.47 | -0.03 | -6.00 | 0.48 | 0.52 | 0.47 | 3357 |
| 1742938140 | 0.5 | 0 | 0.00 | 0.5 | 0.53 | 0.49 | 6231 |
| 1742851200 | 0.5 | 0.00866 | 1.76 | 0.53 | 0.54 | 0.455 | 30758 |
| 1742592540 | 0.49134 | 0.02134 | 4.54 | 0.47 | 0.54 | 0.465 | 22268 |
| 1742505960 | 0.47 | -0.0515 | -9.88 | 0.52 | 0.52 | 0.4555 | 5308 |
| 1742419200 | 0.5215 | 0.0565 | 12.15 | 0.47 | 0.54 | 0.46 | 4712 |
| 1742333400 | 0.465 | 0.005 | 1.09 | 0.55 | 0.6051 | 0.46 | 12394 |
| 1742246400 | 0.46 | 0.0299 | 6.95 | 0.46 | 0.66 | 0.43 | 6660 |
| 1741987680 | 0.4301 | -0.0049 | -1.13 | 0.46 | 0.589 | 0.4301 | 18227 |
| 1741901340 | 0.435 | -0.07916 | -15.40 | 0.48 | 0.54 | 0.4319 | 34721 |
| 1741814940 | 0.5141599 | 0.0041599 | 0.82 | 0.55 | 0.55 | 0.4552 | 6560 |
| 1741728480 | 0.51 | -0.06 | -10.53 | 0.55 | 0.6 | 0.4249 | 65244 |
| 1741641600 | 0.5699999 | -0.102 | -15.18 | 0.64 | 0.66778 | 0.4249 | 55563 |
| 1741386000 | 0.672 | 0.242 | 56.28 | 0.43659 | 0.672 | 0.43 | 61880 |
| 1741300140 | 0.43 | -0.0575 | -11.79 | 0.46989 | 0.52 | 0.4249 | 19255 |
| 1741213440 | 0.4875 | 0.0572 | 13.29 | 0.4429 | 0.51 | 0.4249 | 30225 |
| 1741126800 | 0.4303 | -0.0797 | -15.63 | 0.445 | 0.445 | 0.36505 | 97690 |
| 1741040760 | 0.51 | -0.005 | -0.97 | 0.62 | 0.62 | 0.44 | 11574 |
| 1740781260 | 0.515 | -0.085 | -14.17 | 0.558 | 0.635 | 0.51 | 10607 |
| 1740695340 | 0.6 | 0.12 | 25.00 | 0.59 | 0.6 | 0.4226 | 17431 |
| 1740608400 | 0.48 | -0.03 | -5.88 | 0.52 | 0.62 | 0.4679 | 6915 |
| 1740522480 | 0.51 | -0.0792 | -13.44 | 0.5649999 | 0.634 | 0.51 | 10889 |
| 1740435600 | 0.5891999 | 0.0291999 | 5.21 | 0.634 | 0.634 | 0.56 | 9279 |
| 1740176400 | 0.56 | 0.01 | 1.82 | 0.625 | 0.635 | 0.56 | 2635 |
| 1740090480 | 0.55 | -0.06 | -9.84 | 0.64 | 0.65 | 0.54 | 8603 |
| 1740003960 | 0.61 | 0.06 | 10.91 | 0.51 | 0.629 | 0.51 | 19314 |
| 1739917740 | 0.55 | 0.01 | 1.85 | 0.52 | 0.6294 | 0.47311 | 70799 |
| 1739572020 | 0.54 | 0 | 0.00 | 0.54 | 0.5499 | 0.4753 | 11518 |
| 1739485320 | 0.54 | -0.01 | -1.82 | 0.4799 | 0.55 | 0.4649 | 32388 |
| 1739398920 | 0.55 | 0.02 | 3.77 | 0.5 | 0.55 | 0.493 | 19325 |
| 1739312940 | 0.53 | 0.0554 | 11.67 | 0.5399 | 0.5399 | 0.475 | 3923 |
| 1739226000 | 0.4746 | -0.0154 | -3.14 | 0.4746 | 0.54 | 0.4746 | 3960 |
| 1738967160 | 0.49 | -0.0551 | -10.11 | 0.5 | 0.56 | 0.4859 | 110754 |
| 1738880400 | 0.5451 | -0.0549 | -9.15 | 0.5649999 | 0.61 | 0.5451 | 5692 |
| 1738794000 | 0.6 | 0.04 | 7.14 | 0.529 | 0.61 | 0.529 | 9970 |
| 1738708080 | 0.56 | -0.03 | -5.08 | 0.51505 | 0.59 | 0.51 | 53981 |
| 1738621740 | 0.59 | -0.06 | -9.23 | 0.64 | 0.65 | 0.54 | 50624 |
| 1738362000 | 0.65 | 0.0001 | 0.02 | 0.6499 | 0.65 | 0.63 | 9773 |
| 1738276080 | 0.6499 | 0.0099 | 1.55 | 0.6998 | 0.6998 | 0.63 | 6613 |
| 1738189740 | 0.64 | -0.06499 | -9.22 | 0.6424 | 0.77 | 0.63 | 15497 |
| 1738103280 | 0.70499 | -0.04501 | -6.00 | 0.6304 | 0.825 | 0.6304 | 29133 |
| 1738016820 | 0.75 | 0.07701 | 11.44 | 0.6999 | 0.75 | 0.61 | 31439 |
| 1737757440 | 0.67299 | 0.02299 | 3.54 | 0.6103 | 0.6999 | 0.6088 | 32795 |
| 1737671220 | 0.65 | 0 | 0.00 | 0.61 | 0.68 | 0.61 | 16862 |
| 1737584640 | 0.65 | -0.0297 | -4.37 | 0.6596999 | 0.74 | 0.6 | 24144 |
| 1737498540 | 0.6797 | -0.0003 | -0.04 | 0.8 | 0.8 | 0.58 | 37213 |
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
