Premium
Nixxy Inc (NIXX)
NASDAQ
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 | 0.92 | 19.2066805846 | 4.79 | 6.12 | 3.4 | 541724 | 5.17707053 | CS |
| 4 | 3.09 | 117.938931298 | 2.62 | 6.12 | 2.4 | 417856 | 4.04916919 | CS |
| 12 | 2.81 | 96.8965517241 | 2.9 | 8.5 | 1.86 | 1480440 | 2.85752951 | CS |
| 26 | 2.81 | 96.8965517241 | 2.9 | 8.5 | 1.86 | 1480440 | 2.85752951 | CS |
| 52 | 2.81 | 96.8965517241 | 2.9 | 8.5 | 1.86 | 1480440 | 2.85752951 | CS |
| 156 | 2.81 | 96.8965517241 | 2.9 | 8.5 | 1.86 | 1480440 | 2.85752951 | CS |
| 260 | 2.81 | 96.8965517241 | 2.9 | 8.5 | 1.86 | 1480440 | 2.85752951 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 5.74 | 0.17 | 3.05 | 5.6 | 5.99 | 5.3 | 335668 |
| 1734392100 | 5.57 | -0.23 | -3.97 | 5.79 | 6.04 | 5.38 | 315284 |
| 1734132900 | 5.8 | 0.46 | 8.61 | 5.55 | 6.12 | 5.34 | 746008 |
| 1734046500 | 5.34 | 0.95 | 21.64 | 4.4 | 5.44 | 4.2 | 726594 |
| 1733960100 | 4.39 | -0.25 | -5.39 | 4.68 | 4.68 | 3.4 | 773899 |
| 1733873700 | 4.64 | -0.07 | -1.49 | 4.71 | 4.9067999 | 4.58 | 229700 |
| 1733787300 | 4.71 | 0.3 | 6.80 | 4.57 | 4.8 | 4.13 | 312605 |
| 1733528100 | 4.41 | 0.23 | 5.50 | 4.34 | 4.6 | 4.05 | 513771 |
| 1733441700 | 4.18 | 0.76 | 22.22 | 3.38 | 4.39 | 3.06 | 1393799 |
| 1733355300 | 3.42 | 0.57 | 20.00 | 2.85 | 3.58 | 2.82 | 798094 |
| 1733268900 | 2.85 | 0.23 | 8.78 | 2.69 | 2.92 | 2.6 | 247831 |
| 1733182500 | 2.62 | 0.08 | 3.15 | 2.6 | 2.71 | 2.54 | 224106 |
| 1732917840 | 2.54 | 0.06 | 2.42 | 2.5299999 | 2.61 | 2.4 | 71812 |
| 1732750500 | 2.48 | -0.02 | -0.80 | 2.52 | 2.65 | 2.44 | 164052 |
| 1732664100 | 2.5 | -0.11 | -4.21 | 2.61 | 2.68 | 2.5 | 200202 |
| 1732577700 | 2.61 | -0.09 | -3.33 | 2.7799999 | 2.9 | 2.59 | 342572 |
| 1732318500 | 2.7 | -0.21 | -7.22 | 2.7799999 | 2.91 | 2.67 | 247422 |
| 1732232100 | 2.91 | 0.28 | 10.65 | 2.57 | 2.99 | 2.45 | 411330 |
| 1732145700 | 2.63 | 0.1 | 3.95 | 2.55 | 2.705 | 2.5318 | 179664 |
| 1732059300 | 2.5299999 | -0.07 | -2.69 | 2.56 | 2.73 | 2.5299999 | 192746 |
| 1731972900 | 2.6 | 0.01 | 0.39 | 2.61 | 2.79 | 2.57 | 332389 |
| 1731713700 | 2.59 | -0.2 | -7.17 | 2.7 | 3.05 | 2.56 | 508111 |
| 1731627300 | 2.79 | 0.22 | 8.56 | 2.5 | 2.85 | 2.5 | 319967 |
| 1731540900 | 2.57 | -0.06 | -2.10 | 2.63 | 2.67 | 2.5 | 383842 |
| 1731454500 | 2.625 | -0.09 | -3.14 | 2.71 | 2.91 | 2.62 | 196280 |
| 1731368100 | 2.71 | -0.14 | -4.91 | 2.86 | 2.88 | 2.55 | 302958 |
| 1731108900 | 2.85 | 0 | 0.00 | 2.83 | 2.9 | 2.68 | 236018 |
| 1731022500 | 2.85 | 0.1 | 3.64 | 2.79 | 2.96 | 2.77 | 153718 |
| 1730936100 | 2.75 | -0.2 | -6.78 | 2.91 | 3.1 | 2.7201 | 266018 |
| 1730849700 | 2.95 | -0.05 | -1.67 | 3.04 | 3.15 | 2.93 | 240872 |
| 1730763300 | 3 | 0.09 | 3.09 | 2.9 | 3.0299 | 2.84 | 151689 |
| 1730500500 | 2.91 | 0.01 | 0.34 | 2.83 | 2.98 | 2.775 | 687659 |
| 1730414100 | 2.9 | 0.15 | 5.45 | 2.75 | 3.0185 | 2.7006 | 438366 |
| 1730327700 | 2.75 | 0.05 | 1.85 | 2.75 | 2.83 | 2.65 | 468030 |
| 1730241300 | 2.7 | 0.05 | 1.89 | 2.65 | 2.8 | 2.61 | 315689 |
| 1730154900 | 2.65 | -0.05 | -1.85 | 2.71 | 3.0491 | 2.61 | 607573 |
| 1729895700 | 2.7 | -0.26 | -8.78 | 2.95 | 2.9899 | 2.61 | 412885 |
| 1729809300 | 2.96 | -0.04 | -1.33 | 2.9 | 3.14 | 2.7799999 | 482505 |
| 1729722900 | 3 | -0.06 | -1.96 | 3.15 | 3.2799999 | 2.86 | 790790 |
| 1729636500 | 3.06 | -0.05 | -1.61 | 3.02 | 3.6 | 3 | 1263154 |
| 1729550100 | 3.11 | 0.3 | 10.68 | 3 | 3.68 | 2.71 | 2059725 |
| 1729290900 | 2.81 | 0.11 | 4.07 | 2.5 | 2.81 | 2.24 | 2857493 |
| 1729204500 | 2.7 | 0.33 | 13.92 | 7.56 | 8.5 | 2.61 | 57216797 |
| 1729118100 | 2.37 | -0.27 | -10.23 | 2.6 | 2.8 | 2.15 | 127029 |
| 1729031700 | 2.64 | 0.43 | 19.46 | 2.27 | 2.64 | 2.241 | 16425 |
| 1728945300 | 2.21 | -0.3 | -11.95 | 2.46 | 2.65 | 2.1972999 | 88207 |
| 1728686100 | 2.5099999 | -0.09 | -3.46 | 2.52 | 2.75 | 2.4319 | 28641 |
| 1728599700 | 2.6 | 0 | 0.00 | 2.61 | 2.61 | 2.45 | 42715 |
| 1728513300 | 2.6 | 0.06 | 2.36 | 2.58 | 2.7 | 2.49 | 31070 |
| 1728426900 | 2.54 | -0.02 | -0.78 | 2.63 | 2.63 | 2.33 | 23981 |
| 1728340500 | 2.56 | 0.15 | 6.22 | 2.35 | 2.75 | 2.2359 | 73900 |
| 1728081300 | 2.41 | 0.21 | 9.54 | 2.15 | 2.49 | 2.15 | 32741 |
| 1727994900 | 2.2001 | -0.04 | -1.78 | 2.2799999 | 2.44 | 2.12 | 24806 |
| 1727908500 | 2.24 | -0.26 | -10.40 | 2.5299999 | 2.62 | 2.05 | 138077 |
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
