Premium
Expedia Group Inc (EXGR34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.56 | -0.313851725179 | 497.05 | 513.49 | 495.49 | 168 | 498.95879643 | DR |
| 4 | -62.83 | -11.2534030663 | 558.32 | 576.84 | 495.49 | 65 | 510.83137436 | DR |
| 12 | -32.83 | -6.2140369473 | 528.32 | 587.44 | 495.49 | 59 | 533.48474707 | DR |
| 26 | 177.7 | 55.9174297492 | 317.79 | 587.44 | 317.79 | 54 | 523.12662411 | DR |
| 52 | 119.99 | 31.9547270306 | 375.5 | 587.44 | 298.74 | 148 | 383.11225285 | DR |
| 156 | -52.51 | -9.58211678832 | 548 | 587.44 | 211.03 | 110 | 361.93657747 | DR |
| 260 | 276.74 | 126.509714286 | 218.75 | 587.44 | 120.5 | 124 | 334.06024953 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 495.49 | 0 | 0.00 | 495.49 | 495.49 | 495.49 | 0 |
| 1738618200 | 495.49 | -1.08 | -0.22 | 495.49 | 495.49 | 495.49 | 3 |
| 1738358940 | 496.57 | -5.58 | -1.11 | 500 | 504.24 | 495.92 | 319 |
| 1738272540 | 502.15 | 1.64 | 0.33 | 513.49 | 513.49 | 501.2 | 139 |
| 1738186200 | 500.51 | 0.43 | 0.09 | 497.05 | 501.69 | 495.55 | 212 |
| 1738099740 | 500.08 | 0 | 0.00 | 500.08 | 500.08 | 500.08 | 0 |
| 1738013340 | 500.08 | -3.04 | -0.60 | 508.69 | 513.92999 | 499.92 | 43 |
| 1737754200 | 503.12 | -6.88 | -1.35 | 518.39 | 518.39 | 502 | 40 |
| 1737667740 | 510 | -7.43 | -1.44 | 510 | 510 | 510 | 3 |
| 1737581400 | 517.42999 | -28.57 | -5.23 | 516.26 | 518.44 | 512.61 | 22 |
| 1737495000 | 546 | -19.18 | -3.39 | 564.44 | 564.44 | 546 | 59 |
| 1737408600 | 565.17999 | 0 | 0.00 | 565.17999 | 565.17999 | 565.17999 | 0 |
| 1737149400 | 565.17999 | -4.77 | -0.84 | 576.84 | 576.84 | 562.36 | 9 |
| 1737062940 | 569.95 | 7.95 | 1.41 | 570.17999 | 570.17999 | 566.96 | 7 |
| 1736976540 | 562 | 10.12 | 1.83 | 562 | 562 | 562 | 1 |
| 1736890140 | 551.88 | 4.53 | 0.83 | 558.97 | 559.02 | 550.04999 | 131 |
| 1736803740 | 547.35 | -1.4 | -0.26 | 545.69 | 547.35 | 545.49 | 4 |
| 1736544540 | 548.75 | -10.69 | -1.91 | 549.49 | 549.49 | 548.75 | 3 |
| 1736458140 | 559.44 | 0 | 0.00 | 559.44 | 559.44 | 559.44 | 0 |
| 1736371740 | 559.44 | 4.12 | 0.74 | 558.32 | 559.44 | 558.32 | 2 |
| 1736285400 | 555.32 | 26.94 | 5.10 | 555.66999 | 555.66999 | 550.12 | 69 |
| 1736198940 | 528.38 | -46.75 | -8.13 | 561.02 | 565.5 | 527.79999 | 89 |
| 1735939740 | 575.13 | -2.48 | -0.43 | 571.94 | 577.27 | 571.94 | 56 |
| 1735853340 | 577.61 | 0 | 0.00 | 577.61 | 577.61 | 577.61 | 0 |
| 1735594140 | 577.61 | 0 | 0.00 | 577.61 | 577.61 | 577.61 | 0 |
| 1735334940 | 577.61 | -8.71 | -1.49 | 586.32 | 586.32 | 575 | 8 |
| 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 |
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
