Premium
Nutanix Inc (NTNX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.4 | -13.3658912736 | 77.81 | 79.99 | 67.05 | 3673579 | 75.06584147 | CS |
| 4 | -3.74 | -5.25650035137 | 71.15 | 79.99 | 65.65 | 2859598 | 73.48700482 | CS |
| 12 | 1.66 | 2.5247148289 | 65.75 | 79.99 | 60.42 | 2290927 | 68.95536475 | CS |
| 26 | 6.7 | 11.0360731346 | 60.71 | 79.99 | 56.36 | 2370092 | 67.31685743 | CS |
| 52 | 2.32 | 3.56429559072 | 65.09 | 79.99 | 43.35 | 2474113 | 62.43190167 | CS |
| 156 | 43.99 | 187.830913749 | 23.42 | 79.99 | 13.44 | 2257313 | 42.17539338 | CS |
| 260 | 48.74 | 261.060524906 | 18.67 | 79.99 | 11.31 | 2376098 | 35.81504012 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 70.41 | -0.95 | -1.33 | 71.36 | 73.26 | 67.94 | 2756561 |
| 1741304100 | 71.36 | -5.74 | -7.44 | 75.5 | 75.615 | 70.86 | 3553402 |
| 1741217700 | 77.1 | 0.02 | 0.03 | 75 | 77.24 | 74.7175 | 4104763 |
| 1741131300 | 77.08 | -0.36 | -0.46 | 75.97 | 79.5 | 74.2081 | 3414922 |
| 1741044900 | 77.44 | 0.55 | 0.72 | 77.81 | 79.99 | 76.82 | 4538249 |
| 1740785700 | 76.89 | 0.35 | 0.46 | 75.8 | 77.23 | 74.51 | 4723398 |
| 1740699300 | 76.54 | 7.19 | 10.37 | 79.9 | 79.9 | 74.64 | 9626229 |
| 1740612900 | 69.35 | 2.43 | 3.63 | 67.87 | 69.85 | 67.39 | 3790894 |
| 1740526500 | 66.92 | -1.51 | -2.21 | 67.95 | 67.95 | 65.65 | 2470215 |
| 1740440100 | 68.43 | -1.31 | -1.88 | 69.59 | 69.81 | 66.599999 | 2572693 |
| 1740180900 | 69.74 | -2.35 | -3.26 | 72.01 | 72.11 | 69.33 | 1687150 |
| 1740094500 | 72.09 | 0.02 | 0.03 | 72.21 | 72.46 | 69.6 | 1318463 |
| 1740008100 | 72.07 | -0.13 | -0.18 | 72.13 | 72.44 | 70.65 | 1309785 |
| 1739921700 | 72.2 | 1.73 | 2.45 | 70.75 | 72.33 | 70.6 | 1051106 |
| 1739576100 | 70.47 | -0.34 | -0.48 | 70.39 | 70.57 | 69.305 | 1694926 |
| 1739489700 | 70.81 | 0.53 | 0.75 | 70.85 | 71.18 | 70.04 | 1006172 |
| 1739403300 | 70.28 | -1.31 | -1.83 | 70.49 | 71.185 | 69.66 | 1262853 |
| 1739316900 | 71.59 | -0.16 | -0.22 | 71.52 | 72.18 | 71.01 | 2026654 |
| 1739230500 | 71.75 | 1.22 | 1.73 | 71.15 | 72.1501 | 70.8214 | 1423931 |
| 1738971300 | 70.53 | -0.32 | -0.45 | 71.41 | 71.93 | 69.9 | 1416214 |
| 1738884900 | 70.85 | -0.74 | -1.03 | 71.87 | 71.87 | 70.19 | 1143440 |
| 1738798500 | 71.59 | 0.65 | 0.92 | 70.94 | 72.04 | 70.64 | 1701945 |
| 1738712100 | 70.94 | 2.17 | 3.16 | 69.28 | 71.01 | 69.13 | 2251857 |
| 1738625700 | 68.77 | 0 | 0.01 | 66.709999 | 69.7 | 66.7 | 1665620 |
| 1738366500 | 68.765 | 0.75 | 1.11 | 68.43 | 69.98 | 68.08 | 3344064 |
| 1738280100 | 68.01 | 0.25 | 0.37 | 67.64 | 68.165 | 66.36 | 1981801 |
| 1738193700 | 67.76 | -0.57 | -0.83 | 68.65 | 68.88 | 66.7775 | 1907820 |
| 1738107300 | 68.33 | 5.36 | 8.51 | 63.64 | 68.56 | 63.64 | 3008430 |
| 1738020900 | 62.97 | -1.72 | -2.66 | 62.89 | 64.349999 | 62.09 | 2036881 |
| 1737761700 | 64.69 | -1.75 | -2.63 | 65.51 | 65.769999 | 64.42 | 1860330 |
| 1737675300 | 66.44 | 0 | 0.00 | 66.44 | 66.44 | 66.44 | 0 |
| 1737588900 | 66.44 | 1 | 1.53 | 66.19 | 66.959999 | 65.909499 | 1796298 |
| 1737502500 | 65.44 | 0.3 | 0.46 | 65.72 | 66.2029 | 63.97 | 1762762 |
| 1737156900 | 65.14 | -1.41 | -2.12 | 66.65 | 66.97 | 65.06 | 1613618 |
| 1737070500 | 66.55 | 0.69 | 1.05 | 65.95 | 67.23 | 65.95 | 1950138 |
| 1736984100 | 65.86 | 2.81 | 4.46 | 63.43 | 66.0999 | 63.12 | 2328774 |
| 1736897700 | 63.05 | 0.44 | 0.70 | 62.87 | 63.77 | 62.33 | 2006763 |
| 1736811300 | 62.61 | 0.38 | 0.61 | 61.66 | 62.78 | 60.92 | 1786123 |
| 1736552100 | 62.23 | -0.18 | -0.29 | 61.29 | 62.67 | 61.26 | 1606698 |
| 1736379300 | 62.41 | 0.24 | 0.39 | 62.1 | 62.45 | 61.32 | 1824419 |
| 1736292900 | 62.17 | -1.94 | -3.03 | 64.51 | 64.56 | 61.55 | 1716287 |
| 1736206500 | 64.11 | 1.43 | 2.28 | 63.41 | 64.4 | 62.96 | 1762754 |
| 1735947300 | 62.68 | 1.4 | 2.28 | 61.65 | 62.95 | 61.52 | 1444669 |
| 1735860900 | 61.28 | 0.1 | 0.16 | 61.6 | 62.04 | 60.42 | 2167659 |
| 1735688100 | 61.18 | -0.39 | -0.63 | 61.65 | 61.77 | 60.77 | 1701543 |
| 1735601700 | 61.57 | -0.96 | -1.54 | 61.25 | 62.4 | 60.95 | 2173890 |
| 1735342500 | 62.53 | -1.14 | -1.79 | 63.6 | 63.62 | 61.78 | 1211127 |
| 1735256100 | 63.67 | -0.78 | -1.21 | 64.25 | 64.53 | 63.51 | 962753 |
| 1735077840 | 64.45 | -0.12 | -0.19 | 64.58 | 64.68 | 63.98 | 507940 |
| 1734996900 | 64.569999 | -0.5 | -0.77 | 65.03 | 65.29 | 64.26 | 887075 |
| 1734737700 | 65.069999 | 1.17 | 1.83 | 63.4 | 65.819999 | 63.23 | 4806056 |
| 1734651300 | 63.9 | 0.57 | 0.90 | 63.91 | 64.86 | 63.26 | 2540000 |
| 1734564900 | 63.33 | -2.81 | -4.25 | 66.2 | 66.67 | 63 | 2996256 |
| 1734478500 | 66.14 | -0.15 | -0.23 | 66.95 | 67.75 | 65.819999 | 3245389 |
| 1734392100 | 66.29 | 0.24 | 0.36 | 65.75 | 66.72 | 65.035 | 2260320 |
| 1734132900 | 66.05 | -2.71 | -3.94 | 68.76 | 68.835 | 65.4 | 2448183 |
| 1734046500 | 68.76 | 3.98 | 6.14 | 65.2 | 70.2 | 65.129999 | 11887586 |
| 1733960100 | 64.78 | 0.61 | 0.95 | 63.97 | 65.906 | 63.62 | 3875183 |
| 1733873700 | 64.17 | -1.15 | -1.76 | 64.84 | 66.18 | 63.59 | 2460130 |
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
