Premium
Expedia Group Inc (EXGR34)
BOV
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 | 24.22 | 4.30884184309 | 562.1 | 587.44 | 545 | 6 | 569.31235294 | DR |
| 4 | 18.48 | 3.25443786982 | 567.84 | 587.44 | 545 | 57 | 556.51251572 | DR |
| 12 | 164.81 | 39.0999027307 | 421.51 | 587.44 | 420 | 55 | 528.82233662 | DR |
| 26 | 236.9 | 67.7980653655 | 349.42 | 587.44 | 317.79 | 46 | 520.88017109 | DR |
| 52 | 209.02 | 55.3988868275 | 377.3 | 587.44 | 298.74 | 153 | 369.74299992 | DR |
| 156 | 73.32 | 14.2923976608 | 513 | 587.44 | 211.03 | 115 | 355.06839869 | DR |
| 260 | 367.57 | 168.032 | 218.75 | 587.44 | 120.5 | 126 | 329.01761018 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 586.32 | 0 | 0.00 | 586.32 | 586.32 | 586.32 | 10 |
| 1734989340 | 586.32 | 23.22 | 4.12 | 568.96 | 587.44 | 568.96 | 8 |
| 1734730200 | 563.1 | 11.45 | 2.08 | 563.1 | 563.1 | 563.1 | 2 |
| 1734643800 | 551.65 | -27.03 | -4.67 | 562.1 | 562.1 | 545 | 7 |
| 1734557400 | 578.67999 | 29.88 | 5.44 | 575.85 | 578.67999 | 571.45 | 5 |
| 1734470940 | 548.79999 | -10.84 | -1.94 | 549.39 | 549.39 | 546.55999 | 33 |
| 1734384540 | 559.64 | 5.24 | 0.95 | 559.64 | 559.64 | 559.64 | 1 |
| 1734125340 | 554.4 | -2.49 | -0.45 | 556.58 | 556.6 | 550.54999 | 563 |
| 1734039000 | 556.89 | -10.83 | -1.91 | 567.72 | 569.42999 | 556.89 | 79 |
| 1733952540 | 567.72 | -1.26 | -0.22 | 574.55999 | 577.41 | 566.02 | 53 |
| 1733866140 | 568.98 | -13.56 | -2.33 | 582.54 | 582.54 | 568.98 | 32 |
| 1733779800 | 582.54 | 0 | 0.00 | 582.54 | 582.54 | 582.54 | 0 |
| 1733520600 | 582.54 | 7.41 | 1.29 | 582.54 | 582.54 | 582.54 | 1 |
| 1733434200 | 575.13 | 14.89 | 2.66 | 575.13 | 575.13 | 575.13 | 1 |
| 1733347800 | 560.24 | -7.6 | -1.34 | 563 | 563 | 560.24 | 9 |
| 1733261340 | 567.84 | 0 | 0.00 | 567.84 | 567.84 | 567.84 | 0 |
| 1733174940 | 567.84 | 0 | 0.00 | 567.84 | 567.84 | 567.84 | 0 |
| 1732915740 | 567.84 | 18.34 | 3.34 | 567.84 | 567.84 | 567.84 | 1 |
| 1732829400 | 549.5 | 0 | 0.00 | 549.5 | 549.5 | 549.5 | 0 |
| 1732743000 | 549.5 | 11.36 | 2.11 | 541 | 549.5 | 541 | 2 |
| 1732656540 | 538.14 | 0 | 0.00 | 538.14 | 538.14 | 538.14 | 0 |
| 1732570140 | 538.14 | 1.25 | 0.23 | 542 | 542 | 537.54999 | 40 |
| 1732310940 | 536.89 | 2.93 | 0.55 | 542.72 | 542.72 | 536.89 | 99 |
| 1732224600 | 533.96 | 22.48 | 4.40 | 526.24 | 535.08 | 526.24 | 237 |
| 1732051800 | 511.48 | -8.45 | -1.63 | 511.46 | 514.28 | 510.12 | 30 |
| 1731965340 | 519.92999 | -8.91 | -1.68 | 516 | 519.92999 | 516 | 4 |
| 1731619800 | 528.84 | 3.12 | 0.59 | 528.84 | 528.84 | 528.84 | 1 |
| 1731533400 | 525.72 | -0.04 | -0.01 | 528.32 | 528.84 | 522.08 | 56 |
| 1731446940 | 525.76 | -7.24 | -1.36 | 521.13 | 527.88 | 521.13 | 117 |
| 1731360540 | 533 | 11 | 2.11 | 531.44 | 541.32 | 531.44 | 221 |
| 1731101400 | 522 | 25.63 | 5.16 | 521 | 536 | 520.19 | 209 |
| 1731014940 | 496.37 | 11.37 | 2.34 | 492.45 | 497.84 | 492.45 | 5 |
| 1730928600 | 485 | 9.36 | 1.97 | 493.5 | 499 | 485 | 6 |
| 1730842200 | 475.64 | 10.79 | 2.32 | 473.29 | 477.05 | 473.29 | 23 |
| 1730755800 | 464.85 | 0 | 0.00 | 464.85 | 464.85 | 464.85 | 0 |
| 1730496600 | 464.85 | 8.53 | 1.87 | 464.85 | 464.85 | 464.85 | 1 |
| 1730410200 | 456.32 | -11.96 | -2.55 | 451.72 | 456.32 | 450.34 | 23 |
| 1730323800 | 468.28 | 6.58 | 1.43 | 461.7 | 468.28 | 461.7 | 5 |
| 1730237340 | 461.7 | 13.2 | 2.94 | 455.84 | 461.7 | 455.84 | 3 |
| 1730151000 | 448.5 | -5.1 | -1.12 | 448.5 | 448.5 | 448.5 | 3 |
| 1729891800 | 453.6 | -2.65 | -0.58 | 454.95 | 454.95 | 452.25 | 217 |
| 1729805400 | 456.25 | -6.49 | -1.40 | 457.19 | 457.19 | 456.25 | 21 |
| 1729718940 | 462.74 | 0 | 0.00 | 462.74 | 462.74 | 462.74 | 0 |
| 1729632540 | 462.74 | 0 | 0.00 | 462.74 | 462.74 | 462.74 | 0 |
| 1729546140 | 462.74 | 42.74 | 10.18 | 462.43 | 462.74 | 462.43 | 2 |
| 1729286940 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1729200540 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1729114140 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1729027740 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1728941340 | 420 | -6.6 | -1.55 | 420 | 420 | 420 | 2 |
| 1728682200 | 426.6 | 0 | 0.00 | 426.6 | 426.6 | 426.6 | 0 |
| 1728595800 | 426.6 | 0 | 0.00 | 426.6 | 426.6 | 426.6 | 0 |
| 1728509400 | 426.6 | 5.12 | 1.21 | 426.6 | 426.6 | 426.6 | 1 |
| 1728422940 | 421.48 | 45.98 | 12.25 | 421.51 | 423 | 421.48 | 4 |
| 1728306000 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1728046800 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1727960400 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1727874000 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1727787600 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1727701200 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1727442000 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 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
