Premium
Nicox SA (NICBS)
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 | 0.0029 | 19.3333333333 | 0.015 | 0.0196 | 0.0112 | 7961 | 0.01772274 | DE |
| 4 | 0.0031 | 20.9459459459 | 0.0148 | 0.0196 | 0.0024 | 38817 | 0.01078971 | DE |
| 12 | 0.0138 | 336.585365854 | 0.0041 | 0.021 | 0.0024 | 32563 | 0.01379653 | DE |
| 26 | 0.0079 | 79 | 0.01 | 0.021 | 0.0003 | 33089 | 0.0095603 | DE |
| 52 | 0.0079 | 79 | 0.01 | 0.021 | 0.0003 | 33089 | 0.0095603 | DE |
| 156 | 0.0079 | 79 | 0.01 | 0.021 | 0.0003 | 33089 | 0.0095603 | DE |
| 260 | 0.0079 | 79 | 0.01 | 0.021 | 0.0003 | 33089 | 0.0095603 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 0.0179 | 0.0058 | 47.93 | 0.0121 | 0.0179 | 0.0121 | 240736 |
| 1733938200 | 0.0121 | 0.0003 | 2.54 | 0.012 | 0.0121 | 0.012 | 1395 |
| 1733851800 | 0.0118 | -0.0062 | -34.44 | 0.0113 | 0.0118 | 0.0113 | 830 |
| 1733765400 | 0.018 | 0.0065 | 56.52 | 0.0196 | 0.0196 | 0.0113 | 31190 |
| 1733506200 | 0.0115 | -0.0075 | -39.47 | 0.0112 | 0.0115 | 0.0112 | 540 |
| 1733419800 | 0.019 | 0.007 | 58.33 | 0.015 | 0.019 | 0.0121 | 5850 |
| 1733333400 | 0.012 | 0.004 | 50.00 | 0.0081 | 0.018 | 0.0081 | 125363 |
| 1733247000 | 0.008 | -0.0001 | -1.23 | 0.0081 | 0.0081 | 0.008 | 90025 |
| 1733160600 | 0.0081 | 0.001 | 14.08 | 0.0081 | 0.0081 | 0.0081 | 3155 |
| 1732901400 | 0.0071 | 0.0019 | 36.54 | 0.0053 | 0.0106 | 0.0053 | 115440 |
| 1732815000 | 0.0052 | 0.0008 | 18.18 | 0.005 | 0.0052 | 0.005 | 2006 |
| 1732728600 | 0.0044 | -0.0086 | -66.15 | 0.0028 | 0.0044 | 0.0028 | 24936 |
| 1732642200 | 0.013 | 0.0011 | 9.24 | 0.0028 | 0.013 | 0.0028 | 1972 |
| 1732555800 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0119 | 0 |
| 1732296600 | 0.0119 | 0 | 0.00 | 0.012 | 0.012 | 0.0023999 | 52487 |
| 1732210200 | 0.0119 | -0.0029 | -19.59 | 0.0148 | 0.0196 | 0.011 | 319469 |
| 1732123800 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1732037400 | 0.0148 | -0.0048 | -24.49 | 0.0148 | 0.0148 | 0.0148 | 260 |
| 1731951000 | 0.0196 | 0 | 0.00 | 0.0196 | 0.0196 | 0.0148 | 406 |
| 1731691800 | 0.0196 | 0.0048 | 32.43 | 0.0148 | 0.0196 | 0.0148 | 499 |
| 1731605400 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 515 |
| 1731519000 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1731432600 | 0.0148 | -0.005 | -25.25 | 0.0149 | 0.0149 | 0.0148 | 2865 |
| 1731346200 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0149 | 27380 |
| 1731087000 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0198 | 0 |
| 1731000600 | 0.0198 | 0 | 0.00 | 0.0149 | 0.0198 | 0.0149 | 752 |
| 1730914200 | 0.0198 | 0 | 0.00 | 0.0149 | 0.0198 | 0.0149 | 748 |
| 1730827800 | 0.0198 | 0 | 0.00 | 0.0199 | 0.0199 | 0.015 | 815 |
| 1730741400 | 0.0198 | 0.0048 | 32.00 | 0.015 | 0.0198 | 0.015 | 625 |
| 1730482200 | 0.015 | -0.0048 | -24.24 | 0.0148 | 0.015 | 0.0148 | 25 |
| 1730395800 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0154 | 15380 |
| 1730309400 | 0.0198 | 0.0001 | 0.51 | 0.0198 | 0.0198 | 0.0153 | 41310 |
| 1730223000 | 0.0197 | -0.0002 | -1.01 | 0.0151 | 0.0197 | 0.0151 | 1730 |
| 1730136600 | 0.0199 | 0.0001 | 0.51 | 0.0166 | 0.0199 | 0.016 | 74939 |
| 1729873800 | 0.0198 | -0.0001 | -0.50 | 0.0161 | 0.0198 | 0.0161 | 59452 |
| 1729787400 | 0.0199 | 0.0038 | 23.60 | 0.0199 | 0.0199 | 0.0161 | 13850 |
| 1729701000 | 0.0161 | -0.0035 | -17.86 | 0.0197 | 0.0197 | 0.0161 | 20180 |
| 1729614600 | 0.0196 | -0.0001 | -0.51 | 0.0161 | 0.0196 | 0.0161 | 3599 |
| 1729528200 | 0.0197 | 0 | 0.00 | 0.0197 | 0.0197 | 0.0197 | 0 |
| 1729269000 | 0.0197 | 0.0045 | 29.61 | 0.0189 | 0.0199 | 0.0151 | 35195 |
| 1729182600 | 0.0152 | 0.0011 | 7.80 | 0.0189 | 0.02 | 0.015 | 46540 |
| 1729096200 | 0.0141 | -0.0019 | -11.88 | 0.02 | 0.02 | 0.0121 | 10940 |
| 1729009800 | 0.016 | -0.004 | -20.00 | 0.016 | 0.016 | 0.016 | 50 |
| 1728923400 | 0.02 | 0.004 | 25.00 | 0.016 | 0.0208999 | 0.016 | 58077 |
| 1728664200 | 0.016 | 0.002 | 14.29 | 0.016 | 0.016 | 0.016 | 120 |
| 1728577800 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1728491400 | 0.014 | -0.005 | -26.32 | 0.0148 | 0.015 | 0.014 | 20471 |
| 1728405000 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1728318600 | 0.019 | -0.0018 | -8.65 | 0.0162 | 0.019 | 0.014 | 466 |
| 1728059400 | 0.0208 | 0.0058 | 38.67 | 0.015 | 0.021 | 0.014 | 81910 |
| 1727973000 | 0.015 | 0.001 | 7.14 | 0.016 | 0.016 | 0.012 | 64890 |
| 1727886600 | 0.014 | 0.002 | 16.67 | 0.014 | 0.016 | 0.012 | 11218 |
| 1727800200 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 2690 |
| 1727713800 | 0.012 | -0.003 | -20.00 | 0.009 | 0.012 | 0.009 | 10545 |
| 1727454600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 2515 |
| 1727368200 | 0.015 | -0.001 | -6.25 | 0.009 | 0.015 | 0.009 | 210 |
| 1727281800 | 0.016 | -0.0006 | -3.61 | 0.0166 | 0.0166 | 0.0085 | 2871 |
| 1727195400 | 0.0166 | 0.0050001 | 43.10 | 0.012 | 0.0166 | 0.0085 | 159013 |
| 1727109000 | 0.0115999 | 0.0030999 | 36.47 | 0.0085 | 0.013 | 0.0085 | 290345 |
| 1726849800 | 0.0085 | -0.0004 | -4.49 | 0.0085 | 0.0085 | 0.0031 | 27710 |
| 1726763400 | 0.0089 | 0.0011 | 14.10 | 0.0041 | 0.0089 | 0.0041 | 22908 |
| 1726677000 | 0.0078 | 0.0033 | 73.33 | 0.004 | 0.01 | 0.004 | 524927 |
| 1726590600 | 0.0045 | 0.0005 | 12.50 | 0.003 | 0.0045 | 0.003 | 9965 |
| 1726504200 | 0.004 | 0.0004 | 11.11 | 0.0035 | 0.004 | 0.0035 | 11285 |
| 1726245000 | 0.0036 | -0.0014 | -28.00 | 0.003 | 0.005 | 0.003 | 32935 |
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
