Premium
NX Filtration NV (NXFIL)
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 | 0.17 | 5.02958579882 | 3.38 | 3.57 | 3.34 | 42217 | 3.42482219 | DE |
| 4 | -0.5 | -12.3456790123 | 4.05 | 4.365 | 3.01 | 117029 | 3.43711409 | DE |
| 12 | -1.05 | -22.8260869565 | 4.6 | 4.98 | 3.01 | 73756 | 3.94225923 | DE |
| 26 | -1.39 | -28.1376518219 | 4.94 | 6.45 | 3.01 | 92659 | 4.83425301 | DE |
| 52 | -3.14 | -46.9357249626 | 6.69 | 6.85 | 2.55 | 141246 | 4.21855243 | DE |
| 156 | -7.35 | -67.4311926606 | 10.9 | 12.18 | 2.55 | 58420 | 5.36030868 | DE |
| 260 | -7.47 | -67.7858439201 | 11.02 | 15.46 | 2.55 | 55295 | 5.98039409 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 3.55 | 0.12 | 3.35 | 3.45 | 3.57 | 3.44 | 50173 |
| 1735666200 | 3.435 | 0.02 | 0.73 | 3.44 | 3.455 | 3.385 | 20629 |
| 1735579800 | 3.41 | -0.02 | -0.58 | 3.49 | 3.49 | 3.35 | 37946 |
| 1735320600 | 3.43 | 0.11 | 3.16 | 3.38 | 3.49 | 3.34 | 68076 |
| 1735061400 | 3.325 | 0.04 | 1.06 | 3.35 | 3.355 | 3.29 | 17908 |
| 1734975000 | 3.29 | 0.07 | 2.17 | 3.23 | 3.415 | 3.2 | 80116 |
| 1734715800 | 3.22 | 0.06 | 1.90 | 3.16 | 3.23 | 3.06 | 61669 |
| 1734629400 | 3.16 | 0.14 | 4.64 | 3.18 | 3.21 | 3.05 | 115258 |
| 1734543000 | 3.02 | -0.19 | -5.92 | 3.245 | 3.335 | 3.0099999 | 207149 |
| 1734456600 | 3.21 | 0 | 0.00 | 3.2599999 | 3.365 | 3.1 | 171737 |
| 1734370200 | 3.21 | -0.32 | -9.07 | 3.64 | 3.64 | 3.16 | 234077 |
| 1734111000 | 3.53 | -0.58 | -14.11 | 3.85 | 3.85 | 3.465 | 745942 |
| 1734024600 | 4.11 | -0.05 | -1.08 | 4.18 | 4.18 | 4.05 | 32535 |
| 1733938200 | 4.155 | -0.05 | -1.07 | 4.18 | 4.2 | 4.1 | 22304 |
| 1733851800 | 4.2 | -0.06 | -1.41 | 4.32 | 4.32 | 4.15 | 45838 |
| 1733765400 | 4.26 | 0.06 | 1.43 | 4.305 | 4.365 | 4.2 | 47754 |
| 1733506200 | 4.2 | 0.11 | 2.56 | 4.1 | 4.22 | 4.1 | 45716 |
| 1733419800 | 4.095 | -0.02 | -0.36 | 4.05 | 4.14 | 4.05 | 34835 |
| 1733333400 | 4.11 | 0 | 0.00 | 4.1 | 4.12 | 4.025 | 56892 |
| 1733247000 | 4.11 | 0.08 | 1.99 | 4.15 | 4.15 | 3.965 | 75651 |
| 1733160600 | 4.03 | 0.03 | 0.75 | 4.0199999 | 4.195 | 4.0199999 | 78311 |
| 1732901400 | 4 | 0.04 | 1.14 | 3.92 | 4.075 | 3.92 | 91998 |
| 1732815000 | 3.955 | -0.15 | -3.54 | 4.11 | 4.11 | 3.91 | 127562 |
| 1732728600 | 4.1 | 0.03 | 0.86 | 4.13 | 4.13 | 4.025 | 36913 |
| 1732642200 | 4.065 | -0.13 | -2.98 | 4.15 | 4.15 | 4.05 | 60830 |
| 1732555800 | 4.19 | -0.05 | -1.18 | 4.175 | 4.25 | 4.12 | 78302 |
| 1732296600 | 4.24 | 0.04 | 0.95 | 4.11 | 4.375 | 4.11 | 78903 |
| 1732210200 | 4.2 | -0.06 | -1.29 | 4.2 | 4.23 | 4.1 | 41654 |
| 1732123800 | 4.255 | -0.06 | -1.28 | 4.39 | 4.39 | 4.22 | 35736 |
| 1732037400 | 4.3099999 | -0.13 | -2.93 | 4.46 | 4.5 | 4.225 | 85539 |
| 1731951000 | 4.44 | -0.1 | -2.20 | 4.64 | 4.64 | 4.42 | 41699 |
| 1731691800 | 4.54 | -0.1 | -2.05 | 4.62 | 4.62 | 4.51 | 43013 |
| 1731605400 | 4.635 | -0.15 | -3.13 | 4.8 | 4.8 | 4.62 | 38759 |
| 1731519000 | 4.785 | 0 | 0.00 | 4.785 | 4.785 | 4.785 | 0 |
| 1731432600 | 4.785 | 0.08 | 1.70 | 4.7 | 4.8099999 | 4.68 | 58719 |
| 1731346200 | 4.705 | 0.17 | 3.63 | 4.54 | 4.75 | 4.54 | 61062 |
| 1731087000 | 4.54 | -0.07 | -1.41 | 4.655 | 4.71 | 4.515 | 26119 |
| 1731000600 | 4.605 | 0.14 | 3.02 | 4.505 | 4.64 | 4.5 | 27692 |
| 1730914200 | 4.47 | -0.06 | -1.32 | 4.535 | 4.625 | 4.415 | 45536 |
| 1730827800 | 4.53 | -0.12 | -2.48 | 4.65 | 4.65 | 4.5199999 | 31294 |
| 1730741400 | 4.6449999 | -0.13 | -2.72 | 4.825 | 4.825 | 4.6 | 68949 |
| 1730482200 | 4.775 | -0.16 | -3.14 | 4.91 | 4.91 | 4.76 | 52807 |
| 1730395800 | 4.93 | 0.27 | 5.91 | 4.7 | 4.98 | 4.65 | 153255 |
| 1730309400 | 4.655 | 0.02 | 0.32 | 4.74 | 4.74 | 4.6 | 48786 |
| 1730223000 | 4.64 | -0.03 | -0.64 | 4.7 | 4.745 | 4.635 | 13104 |
| 1730136600 | 4.67 | -0.09 | -1.89 | 4.75 | 4.76 | 4.66 | 16304 |
| 1729873800 | 4.76 | 0.09 | 1.82 | 4.675 | 4.8 | 4.65 | 39381 |
| 1729787400 | 4.675 | 0.01 | 0.21 | 4.8 | 4.8 | 4.61 | 20745 |
| 1729701000 | 4.665 | -0.16 | -3.22 | 4.8 | 4.8 | 4.62 | 58110 |
| 1729614600 | 4.82 | 0.01 | 0.21 | 4.83 | 4.87 | 4.7699999 | 25578 |
| 1729528200 | 4.8099999 | 0.13 | 2.78 | 4.665 | 4.84 | 4.65 | 78870 |
| 1729269000 | 4.68 | 0.09 | 2.07 | 4.57 | 4.695 | 4.55 | 51185 |
| 1729182600 | 4.585 | -0.04 | -0.86 | 4.6 | 4.6 | 4.55 | 53226 |
| 1729096200 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 0 |
| 1729009800 | 4.625 | -0.03 | -0.54 | 4.65 | 4.67 | 4.58 | 39456 |
| 1728923400 | 4.65 | 0.05 | 1.09 | 4.605 | 4.67 | 4.605 | 20483 |
| 1728664200 | 4.6 | -0.1 | -2.13 | 4.6 | 4.65 | 4.525 | 30930 |
| 1728577800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1728491400 | 4.7 | -0.07 | -1.47 | 4.8 | 4.8 | 4.65 | 46138 |
| 1728405000 | 4.7699999 | 0.27 | 6.00 | 4.655 | 4.9 | 4.655 | 197038 |
| 1728318600 | 4.5 | 0.04 | 1.01 | 4.45 | 4.59 | 4.45 | 57986 |
| 1728059400 | 4.455 | 0.09 | 2.06 | 4.38 | 4.5199999 | 4.37 | 26058 |
| 1727973000 | 4.365 | -0.04 | -0.80 | 4.445 | 4.445 | 4.36 | 26431 |
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
