Premium
Nexteq Plc (NXQ)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 10.8527131783 | 64.5 | 72 | 64.5 | 132768 | 71.82753774 | DE |
| 4 | 8 | 12.5984251969 | 63.5 | 72 | 63 | 167320 | 65.76087495 | DE |
| 12 | -1.5 | -2.05479452055 | 73 | 74 | 63 | 117856 | 67.86978707 | DE |
| 26 | -23.5 | -24.7368421053 | 95 | 99 | 63 | 193811 | 82.48971969 | DE |
| 52 | -51.5 | -41.8699186992 | 123 | 159 | 63 | 133266 | 98.21078192 | DE |
| 156 | -103.5 | -59.1428571429 | 175 | 175 | 63 | 109565 | 102.45596551 | DE |
| 260 | -103.5 | -59.1428571429 | 175 | 175 | 63 | 109565 | 102.45596551 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 66064 |
| 1737567000 | 71.5 | 1 | 1.42 | 70.5 | 71.5 | 70.5 | 27835 |
| 1737480600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 18100 |
| 1737394200 | 70.5 | -1.5 | -2.08 | 70.5 | 70.5 | 70.5 | 26925 |
| 1737135000 | 72 | 7.5 | 11.63 | 64.5 | 72 | 64.5 | 524914 |
| 1737048600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 19850 |
| 1736962200 | 64.5 | 0.9 | 1.42 | 63.5 | 64.5 | 63 | 1158108 |
| 1736875800 | 63.6 | 0 | 0.00 | 63.5 | 63.6 | 63.5 | 132937 |
| 1736789400 | 63.6 | 0.1 | 0.16 | 63.5 | 63.6 | 63.5 | 70918 |
| 1736530200 | 63.5 | -0.5 | -0.78 | 64 | 64 | 63.5 | 70621 |
| 1736443800 | 64 | 0 | 0.00 | 64 | 64 | 63.5 | 208919 |
| 1736357400 | 64 | 0 | 0.00 | 64 | 64 | 63.1 | 102601 |
| 1736271000 | 64 | -0.2 | -0.31 | 64 | 64 | 63 | 19416 |
| 1736184600 | 64.2 | 0.2 | 0.31 | 64 | 64.2 | 64 | 144829 |
| 1735925400 | 64 | 0 | 0.00 | 64 | 64.5 | 64 | 187389 |
| 1735839000 | 64 | 0.5 | 0.79 | 63.5 | 64 | 63.5 | 200951 |
| 1735666200 | 63.5 | 0 | 0.00 | 63.5 | 64 | 63.5 | 121905 |
| 1735579800 | 63.5 | 0 | 0.00 | 63.5 | 64.099999 | 63.5 | 64474 |
| 1735320600 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 12322 |
| 1735061400 | 63.5 | 0 | 0.00 | 63.5 | 64.099999 | 63.5 | 59124 |
| 1734975000 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 55183 |
| 1734715800 | 63.5 | -1.5 | -2.31 | 65 | 66 | 63.5 | 111667 |
| 1734629400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 68180 |
| 1734543000 | 65 | 0 | 0.00 | 65 | 65 | 65 | 1970 |
| 1734456600 | 65 | -0.5 | -0.76 | 65.5 | 65.5 | 65 | 94905 |
| 1734370200 | 65.5 | 0 | 0.00 | 65.5 | 66 | 65.5 | 78995 |
| 1734111000 | 65.5 | -1.1 | -1.65 | 66 | 66 | 65.5 | 133312 |
| 1734024600 | 66.599999 | -0.4 | -0.60 | 66.5 | 67 | 66.5 | 115476 |
| 1733938200 | 67 | -0.5 | -0.74 | 67.5 | 67.5 | 66.5 | 258547 |
| 1733851800 | 67.5 | -1.5 | -2.17 | 70 | 70 | 67.5 | 185540 |
| 1733765400 | 69 | -2.5 | -3.50 | 71.5 | 71.5 | 69 | 104486 |
| 1733506200 | 71.5 | 0 | 0.00 | 71.5 | 73.1 | 71.5 | 59438 |
| 1733419800 | 71.5 | 0 | 0.00 | 71.5 | 72.3 | 71.5 | 53389 |
| 1733333400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 53281 |
| 1733247000 | 71.5 | -1.5 | -2.05 | 71.5 | 71.5 | 71.5 | 34557 |
| 1733160600 | 73 | 1.5 | 2.10 | 71.5 | 73 | 71.5 | 86830 |
| 1732901400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 16228 |
| 1732815000 | 71.5 | 0 | 0.00 | 71.5 | 72.1 | 70.5 | 16415 |
| 1732728600 | 71.5 | -1 | -1.38 | 72.5 | 74 | 71 | 5092 |
| 1732642200 | 72.5 | 1.5 | 2.11 | 71 | 72.5 | 70.5 | 76184 |
| 1732555800 | 71 | 1.2 | 1.72 | 69.5 | 71 | 69.5 | 157164 |
| 1732296600 | 69.8 | 0.3 | 0.43 | 69.5 | 70 | 69.5 | 397588 |
| 1732210200 | 69.5 | -2.5 | -3.47 | 72 | 72 | 69.5 | 106305 |
| 1732123800 | 72 | 0 | 0.00 | 72 | 72 | 71.5 | 68757 |
| 1732037400 | 72 | -0.5 | -0.69 | 72.5 | 72.5 | 71.5 | 74926 |
| 1731951000 | 72.5 | -0.5 | -0.68 | 73 | 73 | 72.5 | 82676 |
| 1731691800 | 73 | 0 | 0.00 | 73 | 73 | 72.5 | 107301 |
| 1731605400 | 73 | 0 | 0.00 | 73 | 73.5 | 72.5 | 99853 |
| 1731519000 | 73 | 2.4 | 3.40 | 73 | 73 | 71.3 | 91890 |
| 1731432600 | 70.6 | -2.4 | -3.29 | 73 | 73 | 70.6 | 63255 |
| 1731346200 | 73 | 0 | 0.00 | 73 | 73 | 73 | 118885 |
| 1731087000 | 73 | 0 | 0.00 | 73 | 73 | 73 | 137557 |
| 1731000600 | 73 | 0 | 0.00 | 73 | 73 | 73 | 54211 |
| 1730914200 | 73 | 0 | 0.00 | 73 | 73 | 73 | 4103 |
| 1730827800 | 73 | -1 | -1.35 | 73 | 74 | 73 | 57283 |
| 1730741400 | 74 | 1 | 1.37 | 73 | 74 | 73 | 29526 |
| 1730482200 | 73 | -1 | -1.35 | 73 | 74 | 73 | 218626 |
| 1730395800 | 74 | -15 | -16.85 | 82.5 | 82.5 | 72.5 | 637807 |
| 1730309400 | 89 | 0.5 | 0.56 | 88.5 | 89 | 88.5 | 33089 |
| 1730223000 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 7571 |
| 1730136600 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 55909 |
| 1729873800 | 88.5 | 0 | 0.00 | 88.5 | 89 | 88.5 | 127980 |
| 1729787400 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 122390 |
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
