Premium
Nano X Imaging Ltd (NNOX)
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 | 0.085 | 1.68150346192 | 5.055 | 5.42 | 4.67 | 900046 | 5.04032295 | CS |
| 4 | 0.27 | 5.54414784394 | 4.87 | 5.42 | 3.75 | 1393069 | 4.77270048 | CS |
| 12 | -1.8 | -25.9365994236 | 6.94 | 7.825 | 3.75 | 1861799 | 5.95319359 | CS |
| 26 | -0.74 | -12.5850340136 | 5.88 | 11 | 3.75 | 2554803 | 7.04720481 | CS |
| 52 | -3.78 | -42.3766816143 | 8.92 | 11 | 3.75 | 1703430 | 7.17406686 | CS |
| 156 | -4.98 | -49.209486166 | 10.12 | 22.69 | 3.75 | 1456222 | 9.57716612 | CS |
| 260 | -19.11 | -78.8041237113 | 24.25 | 94.81 | 3.75 | 1553969 | 20.31161239 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 5.15 | -0.1 | -1.90 | 5.29 | 5.38 | 5.0801 | 610726 |
| 1745620500 | 5.25 | -0.07 | -1.32 | 5.26 | 5.38 | 5.22 | 660564 |
| 1745534100 | 5.32 | 0.22 | 4.31 | 5.13 | 5.35 | 5.09 | 660207 |
| 1745447700 | 5.1 | 0.12 | 2.41 | 5.2 | 5.42 | 5.1 | 1209114 |
| 1745361300 | 4.98 | 0.23 | 4.84 | 4.78 | 5.05 | 4.78 | 800517 |
| 1745274900 | 4.75 | -0.45 | -8.65 | 5.055 | 5.08 | 4.67 | 1190939 |
| 1744929300 | 5.2 | 0.7 | 15.56 | 4.82 | 5.2999 | 4.8 | 4187835 |
| 1744842900 | 4.5 | -0.2 | -4.26 | 4.62 | 4.65 | 4.4 | 560909 |
| 1744756500 | 4.7 | -0.04 | -0.84 | 4.68 | 4.835 | 4.595 | 602049 |
| 1744670100 | 4.74 | 0.13 | 2.82 | 4.7699999 | 4.7875 | 4.555 | 663657 |
| 1744410900 | 4.61 | 0.22 | 5.01 | 4.39 | 4.63 | 4.33 | 727711 |
| 1744324500 | 4.39 | -0.12 | -2.66 | 4.39 | 4.495 | 4.215 | 1170405 |
| 1744238100 | 4.51 | 0.41 | 10.00 | 4.05 | 4.67 | 3.87 | 2607039 |
| 1744151700 | 4.1 | -0.31 | -7.03 | 4.62 | 4.7 | 4.04 | 1018010 |
| 1744065300 | 4.41 | 0.01 | 0.23 | 4.1449999 | 4.45 | 3.75 | 2309063 |
| 1743806100 | 4.4 | -0.27 | -5.78 | 4.5 | 4.5799 | 4.1634 | 1871508 |
| 1743719700 | 4.67 | -0.24 | -4.89 | 4.59 | 4.82 | 4.58 | 1024897 |
| 1743633300 | 4.91 | 0.08 | 1.66 | 4.71 | 5.04 | 4.65 | 1213865 |
| 1743546900 | 4.83 | -0.17 | -3.30 | 4.87 | 5.065 | 4.785 | 1518294 |
| 1743460500 | 4.995 | -0.24 | -4.49 | 4.87 | 5.0395 | 4.61 | 2421815 |
| 1743201300 | 5.23 | -0.23 | -4.21 | 5.41 | 5.45 | 5.0599999 | 2751093 |
| 1743114900 | 5.46 | -0.15 | -2.67 | 5.5599999 | 5.695 | 5.442 | 1397722 |
| 1743028500 | 5.61 | -0.29 | -4.92 | 5.88 | 5.9 | 5.59 | 989017 |
| 1742942100 | 5.9 | -0.22 | -3.59 | 6.1 | 6.1 | 5.78 | 1161673 |
| 1742855700 | 6.12 | 0.07 | 1.16 | 6.14 | 6.219 | 6 | 1092661 |
| 1742596500 | 6.05 | 0.12 | 2.02 | 5.78 | 6.07 | 5.7 | 734891 |
| 1742510100 | 5.93 | -0.03 | -0.50 | 5.82 | 6.055 | 5.82 | 732313 |
| 1742423700 | 5.96 | 0.22 | 3.83 | 5.7699999 | 6.035 | 5.7 | 1078918 |
| 1742337300 | 5.74 | -0.09 | -1.54 | 5.72 | 5.865 | 5.55 | 1006635 |
| 1742250900 | 5.83 | 0.14 | 2.46 | 5.67 | 5.875 | 5.65 | 1240953 |
| 1741991700 | 5.69 | 0.28 | 5.18 | 5.53 | 5.69 | 5.4212 | 1640092 |
| 1741905300 | 5.41 | -0.05 | -0.92 | 5.4 | 5.505 | 5.22 | 1377226 |
| 1741818900 | 5.46 | 0.02 | 0.37 | 5.62 | 5.6499 | 5.345 | 1906452 |
| 1741732500 | 5.44 | 0.01 | 0.18 | 5.41 | 5.525 | 5.1936 | 2232605 |
| 1741646100 | 5.43 | -0.61 | -10.10 | 5.7 | 5.8 | 5.3 | 2645246 |
| 1741390500 | 6.04 | -0.08 | -1.31 | 6.07 | 6.19 | 5.865 | 2173750 |
| 1741304100 | 6.12 | -0.27 | -4.23 | 6.175 | 6.385 | 6.11 | 1691850 |
| 1741217700 | 6.39 | 0.36 | 5.97 | 6.0199999 | 6.42 | 6 | 1761809 |
| 1741131300 | 6.03 | 0.32 | 5.60 | 5.62 | 6.24 | 5.49 | 2981155 |
| 1741044900 | 5.71 | -0.48 | -7.75 | 6.28 | 6.29 | 5.7 | 1911091 |
| 1740785700 | 6.19 | 0.16 | 2.65 | 5.95 | 6.21 | 5.8 | 1396362 |
| 1740699300 | 6.03 | -0.37 | -5.78 | 6.41 | 6.51 | 6.03 | 2237139 |
| 1740612900 | 6.4 | 0.11 | 1.75 | 6.33 | 6.745 | 6.3 | 1957618 |
| 1740526500 | 6.29 | 0.27 | 4.49 | 6.44 | 6.7 | 6.03 | 5134672 |
| 1740440100 | 6.0199999 | -0.28 | -4.44 | 6.42 | 6.42 | 5.96 | 2507722 |
| 1740180900 | 6.3 | -0.1 | -1.56 | 6.45 | 6.64 | 6.28 | 2272467 |
| 1740094500 | 6.4 | -0.23 | -3.47 | 6.65 | 6.65 | 6.32 | 2454611 |
| 1740008100 | 6.63 | 0.09 | 1.38 | 6.58 | 6.7977 | 6.46 | 2428115 |
| 1739921700 | 6.54 | -0.18 | -2.68 | 6.68 | 7.13 | 6.54 | 2797910 |
| 1739576100 | 6.72 | -0.83 | -10.99 | 6.9 | 7.23 | 6.45 | 9433014 |
| 1739489700 | 7.55 | 0.56 | 8.01 | 7.1 | 7.6 | 7.02 | 2714979 |
| 1739403300 | 6.99 | 0.02 | 0.29 | 6.9 | 7.06 | 6.84 | 1780410 |
| 1739316900 | 6.97 | -0.3 | -4.13 | 7.16 | 7.18 | 6.92 | 1960744 |
| 1739230500 | 7.27 | 0.1 | 1.39 | 7.23 | 7.4399 | 7.1 | 1992641 |
| 1738971300 | 7.17 | -0.18 | -2.45 | 7.38 | 7.69 | 7.11 | 2228961 |
| 1738884900 | 7.35 | 0.07 | 0.96 | 7.41 | 7.825 | 7.33 | 2517087 |
| 1738798500 | 7.28 | 0.05 | 0.69 | 7.25 | 7.4 | 7.185 | 1794919 |
| 1738712100 | 7.23 | 0.15 | 2.12 | 7.1 | 7.29 | 7 | 1517732 |
| 1738625700 | 7.08 | -0.2 | -2.75 | 6.91 | 7.2 | 6.8101 | 2058591 |
| 1738366500 | 7.28 | -0.3 | -3.96 | 7.62 | 8.0399999 | 7.12 | 2558666 |
| 1738280100 | 7.58 | 0.08 | 1.07 | 7.71 | 7.8247 | 7.46 | 1767173 |
| 1738193700 | 7.5 | -0.14 | -1.83 | 7.69 | 7.73 | 7.311 | 1953582 |
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
