Premium
Nextedia (ALNXT)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.024 | 5.40540540541 | 0.444 | 0.468 | 0.444 | 23130 | 0.46029904 | DE |
| 4 | 0.006 | 1.2987012987 | 0.462 | 0.478 | 0.44 | 27914 | 0.46206139 | DE |
| 12 | -0.002 | -0.425531914894 | 0.47 | 0.51 | 0.39 | 85078 | 0.47593529 | DE |
| 26 | -0.08 | -14.598540146 | 0.548 | 0.632 | 0.39 | 63764 | 0.49554235 | DE |
| 52 | -0.072 | -13.3333333333 | 0.54 | 0.766 | 0.39 | 75431 | 0.5650034 | DE |
| 156 | -0.602 | -56.261682243 | 1.07 | 1.134 | 0.39 | 50856 | 0.65424808 | DE |
| 260 | -0.23 | -32.9512893983 | 0.698 | 1.76 | 0.379 | 88002 | 0.93259178 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 0.468 | 0.011 | 2.41 | 0.465 | 0.468 | 0.457 | 10563 |
| 1738603800 | 0.457 | -0.002 | -0.44 | 0.466 | 0.466 | 0.446 | 26243 |
| 1738344600 | 0.459 | -0.004 | -0.86 | 0.463 | 0.466 | 0.456 | 25201 |
| 1738258200 | 0.463 | 0.004 | 0.87 | 0.449 | 0.463 | 0.449 | 26914 |
| 1738171800 | 0.459 | -0.005 | -1.08 | 0.444 | 0.462 | 0.444 | 26731 |
| 1738085400 | 0.464 | 0.015 | 3.34 | 0.444 | 0.464 | 0.444 | 20818 |
| 1737999000 | 0.449 | -0.009 | -1.97 | 0.466 | 0.466 | 0.443 | 3927 |
| 1737739800 | 0.458 | -0.002 | -0.43 | 0.468 | 0.468 | 0.44 | 34003 |
| 1737653400 | 0.46 | -0.01 | -2.13 | 0.458 | 0.476 | 0.456 | 28814 |
| 1737567000 | 0.47 | -0.006 | -1.26 | 0.475 | 0.475 | 0.459 | 34401 |
| 1737480600 | 0.476 | 0 | 0.00 | 0.476 | 0.476 | 0.476 | 0 |
| 1737394200 | 0.476 | 0.002 | 0.42 | 0.478 | 0.478 | 0.456 | 14199 |
| 1737135000 | 0.474 | 0.014 | 3.04 | 0.468 | 0.474 | 0.455 | 20945 |
| 1737048600 | 0.46 | 0.004 | 0.88 | 0.452 | 0.478 | 0.452 | 23487 |
| 1736962200 | 0.456 | -0.004 | -0.87 | 0.457 | 0.457 | 0.451 | 5740 |
| 1736875800 | 0.46 | -0.006 | -1.29 | 0.466 | 0.466 | 0.443 | 7698 |
| 1736789400 | 0.466 | 0.016 | 3.56 | 0.47 | 0.47 | 0.443 | 53070 |
| 1736530200 | 0.45 | -0.01 | -2.17 | 0.466 | 0.47 | 0.45 | 62938 |
| 1736443800 | 0.46 | -0.007 | -1.50 | 0.464 | 0.464 | 0.458 | 25221 |
| 1736357400 | 0.467 | -0.003 | -0.64 | 0.462 | 0.467 | 0.45 | 79445 |
| 1736271000 | 0.47 | 0.006 | 1.29 | 0.45 | 0.479 | 0.45 | 65131 |
| 1736184600 | 0.464 | 0.016 | 3.57 | 0.446 | 0.47 | 0.446 | 37746 |
| 1735925400 | 0.448 | 0.009 | 2.05 | 0.439 | 0.448 | 0.439 | 1001 |
| 1735839000 | 0.439 | 0.001 | 0.23 | 0.428 | 0.439 | 0.428 | 2081 |
| 1735666200 | 0.438 | 0 | 0.00 | 0.434 | 0.438 | 0.434 | 8000 |
| 1735579800 | 0.438 | 0.003 | 0.69 | 0.436 | 0.438 | 0.414 | 19203 |
| 1735320600 | 0.435 | 0.008 | 1.87 | 0.416 | 0.44 | 0.416 | 81800 |
| 1735061400 | 0.427 | -0.003 | -0.70 | 0.419 | 0.429 | 0.419 | 16369 |
| 1734975000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.4099999 | 41711 |
| 1734715800 | 0.43 | 0.005 | 1.18 | 0.419 | 0.43 | 0.4099999 | 37051 |
| 1734629400 | 0.425 | -0.008 | -1.85 | 0.43 | 0.43 | 0.417 | 13052 |
| 1734543000 | 0.433 | -0.001 | -0.23 | 0.425 | 0.44 | 0.42 | 11276 |
| 1734456600 | 0.434 | 0.001 | 0.23 | 0.434 | 0.446 | 0.421 | 22343 |
| 1734370200 | 0.433 | -0.009 | -2.04 | 0.429 | 0.447 | 0.418 | 14049 |
| 1734111000 | 0.442 | -0.014 | -3.07 | 0.44 | 0.466 | 0.429 | 24331 |
| 1734024600 | 0.456 | -0.029 | -5.98 | 0.468 | 0.48 | 0.441 | 101995 |
| 1733938200 | 0.485 | 0.061 | 14.39 | 0.4099999 | 0.489 | 0.4089999 | 93998 |
| 1733851800 | 0.424 | -0.002 | -0.47 | 0.418 | 0.425 | 0.4089999 | 47454 |
| 1733765400 | 0.426 | 0.002 | 0.47 | 0.422 | 0.429 | 0.42 | 31015 |
| 1733506200 | 0.424 | 0.002 | 0.47 | 0.425 | 0.425 | 0.402 | 90692 |
| 1733419800 | 0.422 | 0.0140001 | 3.43 | 0.4069999 | 0.422 | 0.402 | 91418 |
| 1733333400 | 0.4079999 | 0.0079999 | 2.00 | 0.404 | 0.414 | 0.396 | 40291 |
| 1733247000 | 0.4 | -0.018 | -4.31 | 0.405 | 0.416 | 0.39 | 49307 |
| 1733160600 | 0.418 | -0.008 | -1.88 | 0.421 | 0.425 | 0.404 | 35139 |
| 1732901400 | 0.426 | -0.011 | -2.52 | 0.427 | 0.445 | 0.421 | 30687 |
| 1732815000 | 0.437 | -0.007 | -1.58 | 0.445 | 0.445 | 0.421 | 13134 |
| 1732728600 | 0.444 | -0.002 | -0.45 | 0.447 | 0.454 | 0.422 | 16898 |
| 1732642200 | 0.446 | 0.002 | 0.45 | 0.45 | 0.459 | 0.446 | 2522 |
| 1732555800 | 0.444 | 0.001 | 0.23 | 0.428 | 0.449 | 0.428 | 9283 |
| 1732296600 | 0.443 | 0.009 | 2.07 | 0.425 | 0.444 | 0.425 | 4511 |
| 1732210200 | 0.434 | -0.02 | -4.41 | 0.45 | 0.467 | 0.425 | 96423 |
| 1732123800 | 0.454 | -0.028 | -5.81 | 0.46 | 0.465 | 0.451 | 65088 |
| 1732037400 | 0.482 | -0.002 | -0.41 | 0.484 | 0.484 | 0.465 | 14399 |
| 1731951000 | 0.484 | -0.006 | -1.22 | 0.48 | 0.484 | 0.461 | 9018 |
| 1731691800 | 0.49 | -0.014 | -2.78 | 0.484 | 0.5 | 0.45 | 2092884 |
| 1731605400 | 0.504 | 0.026 | 5.44 | 0.47 | 0.51 | 0.45 | 817609 |
| 1731519000 | 0.478 | 0 | 0.00 | 0.478 | 0.478 | 0.478 | 0 |
| 1731432600 | 0.478 | 0 | 0.00 | 0.478 | 0.478 | 0.478 | 0 |
| 1731346200 | 0.478 | 0.018 | 3.91 | 0.463 | 0.481 | 0.452 | 35498 |
| 1731087000 | 0.46 | 0.023 | 5.26 | 0.454 | 0.49 | 0.454 | 99269 |
| 1731000600 | 0.437 | 0.011 | 2.58 | 0.428 | 0.446 | 0.425 | 25018 |
| 1730914200 | 0.426 | 0.006 | 1.43 | 0.438 | 0.438 | 0.42 | 74496 |
| 1730827800 | 0.42 | -0.014 | -3.23 | 0.428 | 0.434 | 0.4099999 | 60057 |
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
