Premium
Nexans (NEX)
EU
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 | 8.05 | 8.61423220974 | 93.45 | 102 | 91.6 | 146271 | 96.78281708 | DE |
| 4 | -2.6 | -2.49759846302 | 104.1 | 109.3 | 91.6 | 205008 | 100.28198418 | DE |
| 12 | -2.4 | -2.30991337825 | 103.9 | 109.3 | 88.45 | 174411 | 97.61412544 | DE |
| 26 | -27.6 | -21.3787761425 | 129.1 | 147 | 88.45 | 161411 | 109.26432813 | DE |
| 52 | 8.55 | 9.19849381388 | 92.95 | 147 | 88.45 | 136173 | 109.60388505 | DE |
| 156 | 16.9 | 19.9763593381 | 84.6 | 147 | 62.5 | 103885 | 94.86276746 | DE |
| 260 | 75.52 | 290.685142417 | 25.98 | 147 | 24.02 | 90127 | 84.98301436 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 100 | 2.35 | 2.41 | 97.65 | 102 | 97.5 | 195367 |
| 1742232600 | 97.65 | 0.35 | 0.36 | 97.6 | 98.8 | 97.05 | 133597 |
| 1741973400 | 97.3 | 4.6 | 4.96 | 92 | 97.4 | 91.8 | 170981 |
| 1741887000 | 92.7 | -1 | -1.07 | 92.6 | 94.7 | 91.6 | 119412 |
| 1741800600 | 93.7 | 0.8 | 0.86 | 93.45 | 94.7 | 92.45 | 112000 |
| 1741714200 | 92.9 | 0.15 | 0.16 | 93 | 94.5 | 91.95 | 150937 |
| 1741627800 | 92.75 | -2.45 | -2.57 | 95.45 | 95.7 | 92.55 | 137011 |
| 1741368600 | 95.2 | 0.45 | 0.47 | 94.95 | 96.65 | 93.9 | 145667 |
| 1741282200 | 94.75 | -6.35 | -6.28 | 102.2 | 103.7 | 93.25 | 369484 |
| 1741195800 | 101.1 | 7.5 | 8.01 | 95.1 | 101.7 | 95.1 | 283846 |
| 1741109400 | 93.6 | -4.7 | -4.78 | 97.75 | 98.2 | 93.5 | 139981 |
| 1741023000 | 98.3 | -1.7 | -1.70 | 100.3 | 100.5 | 98 | 139355 |
| 1740763800 | 100 | -1.2 | -1.19 | 100.5 | 100.9 | 99.35 | 242960 |
| 1740677400 | 101.2 | -3.7 | -3.53 | 104.5 | 104.6 | 99.15 | 212636 |
| 1740591000 | 104.9 | 0.4 | 0.38 | 105.3 | 106.3 | 104.2 | 147542 |
| 1740504600 | 104.5 | 0.7 | 0.67 | 103.2 | 105.9 | 103.1 | 153917 |
| 1740418200 | 103.8 | -2.5 | -2.35 | 106 | 106.9 | 103.1 | 159497 |
| 1740159000 | 106.3 | -0.7 | -0.65 | 107.1 | 107.9 | 106.3 | 236422 |
| 1740072600 | 107 | 1.3 | 1.23 | 105.7 | 109.3 | 103.9 | 326875 |
| 1739986200 | 105.7 | 9.65 | 10.05 | 104.1 | 106.2 | 95.75 | 522666 |
| 1739899800 | 96.05 | 1.25 | 1.32 | 94.85 | 96.05 | 93.1 | 185667 |
| 1739813400 | 94.8 | 0.05 | 0.05 | 94.85 | 95.45 | 94.3 | 212253 |
| 1739554200 | 94.75 | -0.35 | -0.37 | 95 | 95.9 | 94.15 | 167409 |
| 1739467800 | 95.1 | 1.9 | 2.04 | 93.75 | 95.1 | 92.9 | 127406 |
| 1739381400 | 93.2 | -0.55 | -0.59 | 93.75 | 95.05 | 91.15 | 196357 |
| 1739295000 | 93.75 | 1.25 | 1.35 | 92.2 | 94.4 | 92.1 | 145515 |
| 1739208600 | 92.5 | 0.25 | 0.27 | 92 | 93.2 | 92 | 145295 |
| 1738949400 | 92.25 | -0.95 | -1.02 | 92.75 | 93.7 | 91.9 | 112086 |
| 1738863000 | 93.2 | 4.1 | 4.60 | 94.9 | 95.85 | 90.8 | 265947 |
| 1738776600 | 89.1 | -3.45 | -3.73 | 92.25 | 92.5 | 88.45 | 262926 |
| 1738690200 | 92.55 | -0.35 | -0.38 | 93.1 | 93.6 | 91.65 | 115158 |
| 1738603800 | 92.9 | -1.25 | -1.33 | 91.75 | 92.9 | 90.8 | 117975 |
| 1738344600 | 94.15 | -0.8 | -0.84 | 95 | 95.35 | 93.7 | 125118 |
| 1738258200 | 94.95 | 0 | 0.00 | 95.2 | 97.1 | 94.65 | 95898 |
| 1738171800 | 94.95 | 1.2 | 1.28 | 95.35 | 96.1 | 93.8 | 127061 |
| 1738085400 | 93.75 | -1 | -1.06 | 94.85 | 96.65 | 93.7 | 135159 |
| 1737999000 | 94.75 | -1.95 | -2.02 | 95 | 96.3 | 92.6 | 191591 |
| 1737739800 | 96.7 | -0.7 | -0.72 | 97.95 | 99.25 | 96.7 | 115884 |
| 1737653400 | 97.4 | 0.05 | 0.05 | 97 | 97.8 | 96.5 | 119546 |
| 1737567000 | 97.35 | 0.75 | 0.78 | 97 | 99.5 | 96.35 | 200831 |
| 1737480600 | 96.6 | -0.25 | -0.26 | 95.6 | 96.6 | 93.7 | 157691 |
| 1737394200 | 96.85 | 0.6 | 0.62 | 96.15 | 97 | 95.35 | 104267 |
| 1737135000 | 96.25 | 2.35 | 2.50 | 94 | 96.25 | 94 | 136707 |
| 1737048600 | 93.9 | -0.6 | -0.63 | 94.9 | 95.65 | 93.45 | 109286 |
| 1736962200 | 94.5 | 3.7 | 4.07 | 91.1 | 95.5 | 91.1 | 208570 |
| 1736875800 | 90.8 | -0.9 | -0.98 | 94 | 94.5 | 90.6 | 179631 |
| 1736789400 | 91.7 | -0.4 | -0.43 | 91.2 | 92.3 | 90.8 | 219108 |
| 1736530200 | 92.1 | -9.4 | -9.26 | 100.6 | 101.2 | 91.9 | 352152 |
| 1736443800 | 101.5 | 2.7 | 2.73 | 98.9 | 102.2 | 98.7 | 138930 |
| 1736357400 | 98.8 | -4.7 | -4.54 | 103.4 | 104.1 | 98.1 | 237468 |
| 1736271000 | 103.5 | -0.4 | -0.38 | 104.2 | 104.7 | 102.7 | 175545 |
| 1736184600 | 103.9 | -0.2 | -0.19 | 103.7 | 105.5 | 102.2 | 183327 |
| 1735925400 | 104.1 | -0.2 | -0.19 | 104.5 | 105 | 103.5 | 101954 |
| 1735839000 | 104.3 | 0.1 | 0.10 | 104.1 | 105 | 103.6 | 203882 |
| 1735666200 | 104.2 | 1.1 | 1.07 | 102.8 | 104.5 | 102.8 | 27379 |
| 1735579800 | 103.1 | -2 | -1.90 | 104.8 | 104.8 | 102.9 | 106231 |
| 1735320600 | 105.1 | 1.6 | 1.55 | 103.9 | 105.1 | 103.6 | 60462 |
| 1735061400 | 103.5 | -0.5 | -0.48 | 104.2 | 104.5 | 103.4 | 20336 |
| 1734975000 | 104 | 0 | 0.00 | 103.5 | 104.2 | 102.9 | 91262 |
| 1734715800 | 104 | -0.2 | -0.19 | 103.8 | 104.5 | 102.2 | 253312 |
| 1734629400 | 104.2 | -1.7 | -1.61 | 103.3 | 105.7 | 102.7 | 144223 |
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
