Premium
Nixxy Inc (NIXXW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 391 |
| 1739489700 | 0.06 | 0.015 | 33.33 | 0.05 | 0.06 | 0.0471 | 60055 |
| 1739403300 | 0.045 | -0.005 | -10.00 | 0.05 | 0.055 | 0.0371 | 83079 |
| 1739316900 | 0.05 | 0.015 | 42.86 | 0.05 | 0.0509999 | 0.04 | 83212 |
| 1739230500 | 0.035 | 0.0095001 | 37.26 | 0.0499 | 0.0499 | 0.035 | 12393 |
| 1738971300 | 0.0254999 | -0.0145 | -36.25 | 0.0398 | 0.0488 | 0.0208 | 55499 |
| 1738884900 | 0.04 | 0 | 0.00 | 0.0439 | 0.074 | 0.0202 | 30529 |
| 1738798500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738712100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 178 |
| 1738625700 | 0.04 | 0.0199 | 99.00 | 0.033 | 0.04 | 0.0221 | 29505 |
| 1738366500 | 0.0201 | 0 | 0.00 | 0.0443 | 0.0443 | 0.0201 | 7306 |
| 1738280100 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
| 1738193700 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 1 |
| 1738107300 | 0.0201 | -0.0009 | -4.29 | 0.0201 | 0.0201 | 0.0201 | 700 |
| 1738020900 | 0.021 | 0 | 0.00 | 0.0194 | 0.0444 | 0.0194 | 3277 |
| 1737761700 | 0.021 | 0.001 | 5.00 | 0.025 | 0.025 | 0.02 | 39677 |
| 1737675300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737588900 | 0.02 | 0.0038 | 23.46 | 0.028 | 0.028 | 0.02 | 3030 |
| 1737502500 | 0.0162 | -0.0015 | -8.47 | 0.02 | 0.02 | 0.0162 | 1000 |
| 1737156900 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1737070500 | 0.0177 | -0.0003 | -1.67 | 0.0177 | 0.0177 | 0.0177 | 1000 |
| 1736984100 | 0.018 | -0.008 | -30.77 | 0.018 | 0.018 | 0.018 | 8000 |
| 1736897700 | 0.026 | -0.002 | -7.14 | 0.020101 | 0.0275 | 0.0177 | 60492 |
| 1736811300 | 0.028 | 0.0039 | 16.18 | 0.028 | 0.028 | 0.028 | 400 |
| 1736552100 | 0.0241 | 0.0039 | 19.31 | 0.0241 | 0.0241 | 0.0241 | 1252 |
| 1736379300 | 0.0202 | -0.0033 | -14.04 | 0.0235 | 0.0235 | 0.0202 | 12851 |
| 1736292900 | 0.0235 | -0.006 | -20.34 | 0.0234 | 0.025383 | 0.0234 | 7717 |
| 1736206500 | 0.0295 | 0.0147 | 99.32 | 0.0298 | 0.03 | 0.0201 | 108650 |
| 1735947300 | 0.0148 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0148 | 0 |
| 1735860900 | 0.0148 | -0.0001 | -0.67 | 0.0148 | 0.0148 | 0.0148 | 100 |
| 1735688100 | 0.0149 | -0.0003 | -1.97 | 0.0152 | 0.0152 | 0.0147 | 40246 |
| 1735601700 | 0.0152 | -0.0027 | -15.08 | 0.02255 | 0.02255 | 0.0151 | 12938 |
| 1735342500 | 0.0179 | -0.0041 | -18.64 | 0.0179 | 0.0179 | 0.0179 | 5000 |
| 1735256100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1735077840 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734996900 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734737700 | 0.022 | -0.0001 | -0.45 | 0.035 | 0.035 | 0.022 | 24677 |
| 1734651300 | 0.0221 | -0.0069 | -23.79 | 0.022 | 0.0221 | 0.022 | 2603 |
| 1734564900 | 0.029 | 0.007 | 31.82 | 0.0379 | 0.0379 | 0.022 | 7479 |
| 1734478500 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1734392100 | 0.022 | 0 | 0.00 | 0.038 | 0.038 | 0.022 | 1520 |
| 1734132900 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 1000 |
| 1734046500 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 10 |
| 1733960100 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1733873700 | 0.022 | 0 | 0.00 | 0.016 | 0.022 | 0.016 | 4200 |
| 1733787300 | 0.022 | 0.0056 | 34.15 | 0.039 | 0.039 | 0.022 | 675 |
| 1733528100 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 1 |
| 1733441700 | 0.0164 | 0.0014 | 9.33 | 0.0162999 | 0.0164 | 0.0162999 | 10794 |
| 1733355300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733268900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1733182500 | 0.015 | 0.0006 | 4.17 | 0.0149 | 0.015 | 0.0149 | 600 |
| 1732917840 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 0 |
| 1732750500 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 0 |
| 1732664100 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 0 |
| 1732577700 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 0 |
| 1732318500 | 0.0144 | 0 | 0.00 | 0.0144 | 0.0144 | 0.0144 | 0 |
| 1732232100 | 0.0144 | -0.0051 | -26.15 | 0.0196 | 0.037 | 0.0144 | 44939 |
| 1732145700 | 0.0195 | 0.004 | 25.81 | 0.026 | 0.026 | 0.0144 | 17071 |
| 1732059300 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1731972900 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1731713700 | 0.0155 | 0.0014 | 9.93 | 0.0155 | 0.0155 | 0.0155 | 22496 |
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
