Premium
AEX Technology (NLTEC)
EU
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 | -654.67 | -6.25509378293 | 10466.19 | 10559.68 | 9713.37 | 0 | 0 | IX |
| 4 | -846.46 | -7.94203029092 | 10657.98 | 11179.53 | 9713.37 | 0 | 0 | IX |
| 12 | -576.96 | -5.55384425826 | 10388.48 | 11179.53 | 9332.65 | 0 | 0 | IX |
| 26 | 132.68 | 1.37082542949 | 9678.84 | 11503.31 | 9297.06 | 0 | 0 | IX |
| 52 | -2123.51 | -17.7922468565 | 11935.03 | 13598.63 | 9297.06 | 0 | 0 | IX |
| 156 | 2357.25 | 31.622814843 | 7454.27 | 13598.63 | 5742.66 | 0 | 0 | IX |
| 260 | 4977.7 | 102.976527881 | 4833.82 | 13598.63 | 3816.38 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 9811.52 | -84.19 | -0.85 | 9895.69 | 10026.82 | 9713.37 | 0 |
| 1741627800 | 9895.7099 | -388.73 | -3.78 | 10284.44 | 10335.11 | 9763.19 | 0 |
| 1741368600 | 10284.44 | -101.5 | -0.98 | 10385.95 | 10405.34 | 10229.54 | 0 |
| 1741282200 | 10385.94 | 57.53 | 0.56 | 10328.56 | 10559.68 | 10300.29 | 0 |
| 1741195800 | 10328.41 | 199.36 | 1.97 | 10129.03 | 10458.78 | 10129.03 | 0 |
| 1741109400 | 10129.05 | -349.99 | -3.34 | 10466.19 | 10466.19 | 10105.41 | 0 |
| 1741023000 | 10479.04 | 124.45 | 1.20 | 10379.04 | 10554.18 | 10312.3 | 0 |
| 1740763800 | 10354.59 | -281.16 | -2.64 | 10635.59 | 10635.59 | 10259.03 | 0 |
| 1740677400 | 10635.75 | -226.24 | -2.08 | 10858.82 | 10858.82 | 10617.32 | 0 |
| 1740591000 | 10861.99 | 240.63 | 2.27 | 10623.51 | 10876.06 | 10623.51 | 0 |
| 1740504600 | 10621.36 | -162.28 | -1.50 | 10779.45 | 10779.45 | 10513 | 0 |
| 1740418200 | 10783.64 | -192.78 | -1.76 | 10976.42 | 11003.6 | 10670.78 | 0 |
| 1740159000 | 10976.42 | 68.91 | 0.63 | 10910.28 | 11055.12 | 10898.28 | 0 |
| 1740072600 | 10907.51 | -33.78 | -0.31 | 10941.29 | 11069.61 | 10792.65 | 0 |
| 1739986200 | 10941.29 | -32.41 | -0.30 | 10973.7 | 11000.16 | 10870.99 | 0 |
| 1739899800 | 10973.7 | -94.42 | -0.85 | 11076.06 | 11175.72 | 10964.99 | 0 |
| 1739813400 | 11068.12 | 56.13 | 0.51 | 11011.98 | 11079.48 | 10921.92 | 0 |
| 1739554200 | 11011.99 | 66.39 | 0.61 | 10945.55 | 11179.53 | 10945.55 | 0 |
| 1739467800 | 10945.6 | 251.67 | 2.35 | 10693.65 | 10945.6 | 10693.65 | 0 |
| 1739381400 | 10693.93 | -21.28 | -0.20 | 10715.19 | 10768.19 | 10564.34 | 0 |
| 1739295000 | 10715.21 | 56.23 | 0.53 | 10657.98 | 10736.47 | 10604.63 | 0 |
| 1739208600 | 10658.98 | 239.4 | 2.30 | 10457.82 | 10690.86 | 10457.82 | 0 |
| 1738949400 | 10419.58 | -114.36 | -1.09 | 10525 | 10577.03 | 10396.59 | 0 |
| 1738863000 | 10533.94 | 145.85 | 1.40 | 10388.09 | 10540.97 | 10388.09 | 0 |
| 1738776600 | 10388.09 | -79.18 | -0.76 | 10467.27 | 10467.27 | 10255.44 | 0 |
| 1738690200 | 10467.27 | 66.55 | 0.64 | 10404.1 | 10529.17 | 10353.32 | 0 |
| 1738603800 | 10400.72 | -142.48 | -1.35 | 10530.62 | 10530.62 | 10147.98 | 0 |
| 1738344600 | 10543.2 | 207.51 | 2.01 | 10359.2 | 10649.17 | 10359.2 | 0 |
| 1738258200 | 10335.69 | 273.79 | 2.72 | 10076.32 | 10426.72 | 10076.32 | 0 |
| 1738171800 | 10061.9 | 418.34 | 4.34 | 9643.56 | 10483.29 | 9643.56 | 0 |
| 1738085400 | 9643.56 | -54.56 | -0.56 | 9699.45 | 9814.61 | 9577.64 | 0 |
| 1737999000 | 9698.12 | -607.39 | -5.89 | 10304.67 | 10327.21 | 9332.65 | 0 |
| 1737739800 | 10305.51 | -306.12 | -2.88 | 10423.06 | 10559.23 | 10274.39 | 0 |
| 1737653400 | 10611.63 | 0 | 0.00 | 10611.63 | 10611.63 | 10611.63 | 0 |
| 1737567000 | 10611.63 | 0 | 0.00 | 10611.63 | 10611.63 | 10611.63 | 0 |
| 1737480600 | 10611.63 | -186.76 | -1.73 | 10798.39 | 10813.65 | 10568.75 | 0 |
| 1737394200 | 10798.39 | 92.01 | 0.86 | 10706.38 | 10819.22 | 10671.43 | 0 |
| 1737135000 | 10706.38 | -23.17 | -0.22 | 10729.85 | 10809.4 | 10615.49 | 0 |
| 1737048600 | 10729.55 | 357.58 | 3.45 | 10412.76 | 10759.4 | 10412.76 | 0 |
| 1736962200 | 10371.97 | 53.91 | 0.52 | 10317.55 | 10486.51 | 10256.77 | 0 |
| 1736875800 | 10318.06 | 60.48 | 0.59 | 10257.58 | 10469.52 | 10257.58 | 0 |
| 1736789400 | 10257.58 | -186.74 | -1.79 | 10340.08 | 10340.08 | 10123.81 | 0 |
| 1736530200 | 10444.32 | -143.28 | -1.35 | 10587.6 | 10587.6 | 10374.14 | 0 |
| 1736443800 | 10587.6 | 109.36 | 1.04 | 10477.4 | 10593.81 | 10367.86 | 0 |
| 1736357400 | 10478.24 | -180.03 | -1.69 | 10662.24 | 10729.42 | 10415.54 | 0 |
| 1736271000 | 10658.27 | -138.61 | -1.28 | 10796.88 | 10823.44 | 10568.26 | 0 |
| 1736184600 | 10796.88 | 477.93 | 4.63 | 10318.97 | 10847.24 | 10318.97 | 0 |
| 1735925400 | 10318.95 | -35.07 | -0.34 | 10353.72 | 10356.55 | 10192.82 | 0 |
| 1735839000 | 10354.02 | 149.23 | 1.46 | 10204.82 | 10354.02 | 10132.47 | 0 |
| 1735666200 | 10204.79 | 85.37 | 0.84 | 10119.42 | 10223.42 | 10108.02 | 0 |
| 1735579800 | 10119.42 | -199.97 | -1.94 | 10319.39 | 10319.44 | 10073.92 | 0 |
| 1735320600 | 10319.39 | -39.2 | -0.38 | 10358.59 | 10461.54 | 10268.63 | 0 |
| 1735061400 | 10358.59 | 34.57 | 0.33 | 10324.04 | 10409.31 | 10324.04 | 0 |
| 1734975000 | 10324.02 | -56.54 | -0.54 | 10380.59 | 10389.87 | 10251.99 | 0 |
| 1734715800 | 10380.56 | -21.4 | -0.21 | 10334.12 | 10391.53 | 10169.82 | 0 |
| 1734629400 | 10401.96 | -312.71 | -2.92 | 10690.04 | 10690.04 | 10350.25 | 0 |
| 1734543000 | 10714.67 | 147.2 | 1.39 | 10583.62 | 10762.77 | 10561.28 | 0 |
| 1734456600 | 10567.47 | 178.58 | 1.72 | 10388.48 | 10680.76 | 10388.48 | 0 |
| 1734370200 | 10388.89 | -10.31 | -0.10 | 10399.2 | 10424.43 | 10309.18 | 0 |
| 1734111000 | 10399.2 | 48.45 | 0.47 | 10338.95 | 10452.8 | 10317.67 | 0 |
| 1734024600 | 10350.75 | 33.21 | 0.32 | 10317.88 | 10392.09 | 10270.49 | 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
