Premium
Nextensa SA (NEXTA)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.2315270936 | 40.6 | 41 | 39 | 1125 | 39.88086014 | DE |
| 4 | -3.7 | -8.44748858447 | 43.8 | 44.8 | 39 | 1261 | 41.51677452 | DE |
| 12 | -2.8 | -6.52680652681 | 42.9 | 44.8 | 35.7 | 1589 | 40.19163348 | DE |
| 26 | -1.65 | -3.95209580838 | 41.75 | 45.15 | 35.7 | 1405 | 41.65758218 | DE |
| 52 | -5.4 | -11.8681318681 | 45.5 | 50.2 | 35.7 | 1284 | 43.25455874 | DE |
| 156 | -35.4 | -46.8874172185 | 75.5 | 75.5 | 35.7 | 2348 | 49.34821206 | DE |
| 260 | -32.3 | -44.6132596685 | 72.4 | 79.6 | 35.7 | 2342 | 50.65957429 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 40.1 | 0.1 | 0.25 | 39.8 | 40.7 | 39.8 | 1537 |
| 1738258200 | 40 | 0.55 | 1.39 | 39.45 | 40 | 39.45 | 669 |
| 1738171800 | 39.45 | -0.05 | -0.13 | 39.7 | 40 | 39.35 | 958 |
| 1738085400 | 39.5 | -0.3 | -0.75 | 39.8 | 39.8 | 39 | 1216 |
| 1737999000 | 39.8 | -0.7 | -1.73 | 40.55 | 40.6 | 39.5 | 1325 |
| 1737739800 | 40.5 | -1.2 | -2.88 | 40.6 | 41 | 40.1 | 1459 |
| 1737653400 | 41.7 | 1.2 | 2.96 | 41.4 | 41.7 | 41.35 | 463 |
| 1737567000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1737480600 | 40.5 | 0.5 | 1.25 | 39.5 | 40.5 | 39.5 | 616 |
| 1737394200 | 40 | -0.05 | -0.12 | 40.1 | 40.6 | 39.05 | 2680 |
| 1737135000 | 40.05 | -1.3 | -3.14 | 40.75 | 41.45 | 40.05 | 2127 |
| 1737048600 | 41.35 | -0.75 | -1.78 | 42.3 | 42.3 | 40.9 | 1323 |
| 1736962200 | 42.1 | 0.4 | 0.96 | 41.05 | 42.1 | 41.05 | 867 |
| 1736875800 | 41.7 | -0.3 | -0.71 | 42.1 | 42.1 | 41.2 | 1343 |
| 1736789400 | 42 | -0.6 | -1.41 | 42.7 | 42.7 | 42 | 707 |
| 1736530200 | 42.6 | 0.1 | 0.24 | 43 | 43 | 42.55 | 650 |
| 1736443800 | 42.5 | -1 | -2.30 | 44 | 44 | 42.5 | 1809 |
| 1736357400 | 43.5 | -1.1 | -2.47 | 44.35 | 44.6 | 43.5 | 1750 |
| 1736271000 | 44.6 | 0.3 | 0.68 | 44.8 | 44.8 | 44.3 | 1071 |
| 1736184600 | 44.3 | 0.7 | 1.61 | 44 | 44.8 | 44 | 1029 |
| 1735925400 | 43.6 | 0.4 | 0.93 | 43.8 | 44.65 | 43.6 | 1891 |
| 1735839000 | 43.2 | 0.35 | 0.82 | 43.1 | 43.8 | 43 | 519 |
| 1735666200 | 42.85 | -0.05 | -0.12 | 42.9 | 42.9 | 41.9 | 265 |
| 1735579800 | 42.9 | 1.25 | 3.00 | 42.2 | 43.15 | 41.7 | 1552 |
| 1735320600 | 41.65 | -0.25 | -0.60 | 42 | 42.35 | 41.55 | 2338 |
| 1735061400 | 41.9 | 0.2 | 0.48 | 42 | 42.3 | 41.35 | 2051 |
| 1734975000 | 41.7 | 5.2 | 14.25 | 38 | 42.2 | 37.95 | 8492 |
| 1734715800 | 36.5 | 0.45 | 1.25 | 36 | 36.5 | 35.8 | 869 |
| 1734629400 | 36.05 | -0.1 | -0.28 | 36.2 | 36.5 | 35.7 | 2031 |
| 1734543000 | 36.15 | 0.15 | 0.42 | 36.05 | 36.85 | 36.05 | 2220 |
| 1734456600 | 36 | -0.95 | -2.57 | 37.25 | 37.25 | 36 | 3032 |
| 1734370200 | 36.95 | 0.05 | 0.14 | 37.45 | 37.5 | 36.8 | 4672 |
| 1734111000 | 36.9 | -1.25 | -3.28 | 38 | 38 | 36.55 | 2704 |
| 1734024600 | 38.15 | 0.15 | 0.39 | 38 | 38.15 | 37.95 | 1875 |
| 1733938200 | 38 | -0.4 | -1.04 | 38.3 | 38.4 | 38 | 561 |
| 1733851800 | 38.4 | -0.55 | -1.41 | 38.5 | 38.75 | 38.4 | 983 |
| 1733765400 | 38.95 | 0.15 | 0.39 | 38.4 | 38.95 | 38.4 | 390 |
| 1733506200 | 38.8 | -0.1 | -0.26 | 38.9 | 39.2 | 38.2 | 4110 |
| 1733419800 | 38.9 | -0.2 | -0.51 | 39 | 39.45 | 38.75 | 1249 |
| 1733333400 | 39.1 | -0.45 | -1.14 | 39.2 | 39.8 | 39 | 1084 |
| 1733247000 | 39.55 | -0.45 | -1.13 | 39.65 | 40.4 | 39.2 | 563 |
| 1733160600 | 40 | -0.1 | -0.25 | 40 | 40 | 40 | 670 |
| 1732901400 | 40.1 | 0 | 0.00 | 40.1 | 40.1 | 40.1 | 195 |
| 1732815000 | 40.1 | 0.7 | 1.78 | 40 | 40.1 | 40 | 1390 |
| 1732728600 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1732642200 | 39.4 | -1.2 | -2.96 | 41.2 | 41.2 | 39.3 | 2576 |
| 1732555800 | 40.6 | -0.4 | -0.98 | 40.85 | 41.5 | 40.6 | 2186 |
| 1732296600 | 41 | 0.35 | 0.86 | 40.7 | 41.6 | 40.7 | 1082 |
| 1732210200 | 40.65 | -0.5 | -1.22 | 41 | 41 | 40.65 | 1589 |
| 1732123800 | 41.15 | 0.5 | 1.23 | 40.7 | 41.4 | 40.7 | 1416 |
| 1732037400 | 40.65 | -1.35 | -3.21 | 42 | 42 | 40.65 | 2845 |
| 1731951000 | 42 | 0.45 | 1.08 | 41.6 | 42.4 | 41.6 | 1544 |
| 1731691800 | 41.55 | -0.05 | -0.12 | 42.1 | 42.1 | 41.55 | 1246 |
| 1731605400 | 41.6 | 0 | 0.00 | 41.6 | 42.35 | 41.6 | 1090 |
| 1731519000 | 41.6 | -0.6 | -1.42 | 42.1 | 42.3 | 41.6 | 2404 |
| 1731432600 | 42.2 | -0.7 | -1.63 | 42.3 | 42.3 | 42 | 1025 |
| 1731346200 | 42.9 | 0.75 | 1.78 | 42.4 | 42.9 | 42.3 | 130 |
| 1731087000 | 42.15 | -0.3 | -0.71 | 42.9 | 42.9 | 42.1 | 477 |
| 1731000600 | 42.45 | 0.35 | 0.83 | 42.2 | 42.5 | 42.05 | 1376 |
| 1730914200 | 42.1 | 0 | 0.00 | 42.3 | 42.3 | 42.05 | 637 |
| 1730827800 | 42.1 | -0.3 | -0.71 | 42.2 | 42.3 | 42.1 | 423 |
| 1730741400 | 42.4 | -0.05 | -0.12 | 42.5 | 42.5 | 42.15 | 518 |
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
