Premium
Nicox SA (NICBS)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0067 | -34.8958333333 | 0.0192 | 0.0247 | 0.0125 | 7086 | 0.01936441 | DE |
| 4 | -0.009 | -41.8604651163 | 0.0215 | 0.025 | 0.0125 | 7049 | 0.01978917 | DE |
| 12 | -0.0052 | -29.3785310734 | 0.0177 | 0.027 | 0.0121 | 13067 | 0.02008867 | DE |
| 26 | 0.0075 | 150 | 0.005 | 0.027 | 0.0024 | 28177 | 0.01441096 | DE |
| 52 | 0.0025 | 25 | 0.01 | 0.027 | 0.0003 | 27605 | 0.01159804 | DE |
| 156 | 0.0025 | 25 | 0.01 | 0.027 | 0.0003 | 27605 | 0.01159804 | DE |
| 260 | 0.0025 | 25 | 0.01 | 0.027 | 0.0003 | 27605 | 0.01159804 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 0.0182 | 0 | 0.00 | 0.0182 | 0.0182 | 0.0182 | 1047 |
| 1741627800 | 0.0182 | -0.0008 | -4.21 | 0.0182 | 0.0182 | 0.0182 | 1155 |
| 1741368600 | 0.019 | -0.0005 | -2.56 | 0.019 | 0.019 | 0.019 | 1512 |
| 1741282200 | 0.0195 | 0.0003001 | 1.56 | 0.0191999 | 0.0247 | 0.019 | 27764 |
| 1741195800 | 0.0191999 | 0.0001999 | 1.05 | 0.0191999 | 0.02 | 0.0191999 | 3950 |
| 1741109400 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 15 |
| 1741023000 | 0.019 | -0.001 | -5.00 | 0.019 | 0.019 | 0.019 | 155 |
| 1740763800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740677400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 235 |
| 1740591000 | 0.02 | -0.0001 | -0.50 | 0.02 | 0.02 | 0.02 | 145 |
| 1740504600 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1740418200 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 1085 |
| 1740159000 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 720 |
| 1740072600 | 0.0201 | 0 | 0.00 | 0.02 | 0.0201 | 0.02 | 5150 |
| 1739986200 | 0.0201 | 0.0019 | 10.44 | 0.02 | 0.0201 | 0.02 | 1866 |
| 1739899800 | 0.0182 | -0.0043 | -19.11 | 0.0225 | 0.025 | 0.0182 | 70092 |
| 1739813400 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 1005 |
| 1739554200 | 0.0225 | 0.0004 | 1.81 | 0.022 | 0.0225 | 0.022 | 2520 |
| 1739467800 | 0.0221 | -0.0029 | -11.60 | 0.0221 | 0.0221 | 0.0221 | 1165 |
| 1739381400 | 0.025 | 0.0049 | 24.38 | 0.0214999 | 0.025 | 0.0214999 | 21398 |
| 1739295000 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 4285 |
| 1739208600 | 0.0201 | 0.0001 | 0.50 | 0.02 | 0.0201 | 0.02 | 3575 |
| 1738949400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 6214 |
| 1738863000 | 0.02 | -0.002 | -9.09 | 0.02 | 0.02 | 0.02 | 2995 |
| 1738776600 | 0.022 | 0.0006 | 2.80 | 0.0188 | 0.022 | 0.0188 | 1337 |
| 1738690200 | 0.0214 | 0.0004 | 1.90 | 0.0185999 | 0.0222 | 0.0185999 | 53496 |
| 1738603800 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 11987 |
| 1738344600 | 0.021 | 0.0027 | 14.75 | 0.0185 | 0.021 | 0.0185 | 13426 |
| 1738258200 | 0.0183 | -0.0081 | -30.68 | 0.0183 | 0.0183 | 0.0183 | 140 |
| 1738171800 | 0.0264 | 0.0083 | 45.86 | 0.019 | 0.0264 | 0.019 | 198 |
| 1738085400 | 0.0181 | 0.0003 | 1.69 | 0.0181 | 0.0181 | 0.0181 | 740 |
| 1737999000 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 365 |
| 1737739800 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 5650 |
| 1737653400 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 530 |
| 1737567000 | 0.0178 | 0 | 0.00 | 0.0178 | 0.0178 | 0.0178 | 290 |
| 1737480600 | 0.0178 | -0.0052 | -22.61 | 0.0177 | 0.0178 | 0.0177 | 11 |
| 1737394200 | 0.023 | -0.0035 | -13.21 | 0.023 | 0.023 | 0.023 | 20525 |
| 1737135000 | 0.0265 | 0.0089 | 50.57 | 0.021 | 0.0265 | 0.021 | 979 |
| 1737048600 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1736962200 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1736875800 | 0.0176 | -0.0064 | -26.67 | 0.0175 | 0.0176 | 0.0175 | 495 |
| 1736789400 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 5869 |
| 1736530200 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 1601 |
| 1736443800 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 934 |
| 1736357400 | 0.024 | 0 | 0.00 | 0.024 | 0.026 | 0.0175 | 60859 |
| 1736271000 | 0.024 | 0.0014 | 6.19 | 0.0259 | 0.026 | 0.024 | 37570 |
| 1736184600 | 0.0226 | 0.0026 | 13.00 | 0.0134 | 0.027 | 0.0134 | 50761 |
| 1735925400 | 0.02 | 0.002 | 11.11 | 0.0132 | 0.02 | 0.0132 | 74084 |
| 1735839000 | 0.018 | 0.0049 | 37.40 | 0.013 | 0.018 | 0.013 | 7942 |
| 1735666200 | 0.0131 | -0.0046 | -25.99 | 0.0131 | 0.0131 | 0.0131 | 10 |
| 1735579800 | 0.0177 | 0 | 0.00 | 0.013 | 0.0177 | 0.013 | 155940 |
| 1735320600 | 0.0177 | 0.0046 | 35.11 | 0.0131 | 0.0177 | 0.0131 | 21215 |
| 1735061400 | 0.0131 | 0.0001 | 0.77 | 0.015 | 0.0177 | 0.0131 | 561 |
| 1734975000 | 0.013 | -0.0047 | -26.55 | 0.0121 | 0.013 | 0.0121 | 11712 |
| 1734715800 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1734629400 | 0.0177 | 0 | 0.00 | 0.0121 | 0.0177 | 0.0121 | 547 |
| 1734543000 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 47000 |
| 1734456600 | 0.0177 | 0 | 0.00 | 0.0121 | 0.0177 | 0.0121 | 643 |
| 1734370200 | 0.0177 | -0.0002 | -1.12 | 0.012 | 0.0177 | 0.012 | 19632 |
| 1734111000 | 0.0179 | 0 | 0.00 | 0.0179 | 0.0179 | 0.0121 | 20035 |
| 1734024600 | 0.0179 | 0.0058 | 47.93 | 0.0121 | 0.0179 | 0.0121 | 240736 |
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
