Premium
Nutex Health Inc (NUTX)
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 | 18.04 | 10.7637231504 | 167.6 | 204 | 166.07 | 187582 | 191.15855485 | CS |
| 4 | 51.23 | 38.1147236069 | 134.41 | 204 | 131.1505 | 142285 | 162.12099128 | CS |
| 12 | 77.86 | 72.2397476341 | 107.78 | 204 | 100.95 | 158694 | 133.70262715 | CS |
| 26 | 10.74 | 6.14065180103 | 174.9 | 204 | 83.99 | 180311 | 123.08841071 | CS |
| 52 | 66.76 | 56.1574697174 | 118.88 | 204 | 77.21 | 187282 | 119.11682599 | CS |
| 156 | 185.25 | 47500 | 0.39 | 204 | 0.075 | 543476 | 18.1936316 | CS |
| 260 | 175.19 | 1676.45933014 | 10.45 | 204 | 0.075 | 1169318 | 8.0674629 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 187.9 | -5.64 | -2.91 | 192.6 | 192.75 | 185.835 | 101723 |
| 1783377300 | 193.54 | -2.99 | -1.52 | 195.8 | 204 | 189.08 | 184455 |
| 1783031700 | 196.53 | 5.82 | 3.05 | 190.71 | 201.49 | 188.0406 | 263591 |
| 1782945300 | 190.71 | 19.82 | 11.60 | 171.4 | 192.14 | 171.4 | 215525 |
| 1782858900 | 170.89 | 3.29 | 1.96 | 167.6 | 171 | 166.07 | 86758 |
| 1782772500 | 167.6 | 1.2 | 0.72 | 164.44999 | 171.99 | 155.571 | 197585 |
| 1782513300 | 166.4 | 17.3 | 11.60 | 150.22999 | 167.365 | 149.91999 | 247335 |
| 1782426900 | 149.10499 | 1.56 | 1.06 | 149.88 | 150.9999 | 146 | 77032 |
| 1782340500 | 147.54 | 0.31 | 0.21 | 149.21 | 151.3 | 145 | 104252 |
| 1782254100 | 147.22999 | -2.94 | -1.96 | 147.97 | 153.69999 | 146.21 | 98984 |
| 1782167700 | 150.16999 | -0.34 | -0.23 | 150 | 152.04 | 142.915 | 155341 |
| 1781822100 | 150.51 | 4.13 | 2.82 | 150 | 152.5 | 147.375 | 144426 |
| 1781735700 | 146.38 | 2.34 | 1.62 | 146.19999 | 147.56 | 143.38999 | 59453 |
| 1781649300 | 144.04 | -3.04 | -2.07 | 147.8 | 147.83 | 144.005 | 69481 |
| 1781562900 | 147.08 | 2.68 | 1.86 | 147.3 | 149.88 | 145.83 | 77844 |
| 1781303700 | 144.4 | -2.61 | -1.78 | 146.49 | 150 | 141.19 | 87014 |
| 1781217300 | 147.01 | 13.4 | 10.03 | 135.43 | 147.01 | 135.31 | 174453 |
| 1781130900 | 133.61 | -1.79 | -1.32 | 133.37 | 135.91999 | 131.835 | 207235 |
| 1781044500 | 135.4 | 0.99 | 0.74 | 134.41 | 137.99 | 131.1505 | 110360 |
| 1780958100 | 134.41 | 1.82 | 1.37 | 134.96 | 138.91 | 134.01 | 108237 |
| 1780698900 | 132.59 | -2.51 | -1.86 | 134.27 | 136.275 | 130.76 | 131532 |
| 1780612500 | 135.1 | 2.27 | 1.71 | 133 | 138.5 | 131.625 | 122067 |
| 1780526100 | 132.83 | 7.8 | 6.24 | 125.68 | 133.63 | 119 | 150282 |
| 1780439700 | 125.03 | -2.99 | -2.34 | 130 | 135.9 | 120.52 | 173966 |
| 1780353300 | 128.02 | -1.09 | -0.84 | 128 | 130.52 | 125 | 142323 |
| 1780094100 | 129.11 | -1.47 | -1.13 | 129.8 | 135.5 | 126.815 | 123729 |
| 1780007700 | 130.58 | 11.13 | 9.32 | 119.01 | 136 | 118 | 199853 |
| 1779921300 | 119.45 | -3.75 | -3.04 | 122.31 | 124.09 | 119.32 | 116393 |
| 1779834900 | 123.2 | 4.29 | 3.61 | 120.92 | 127.065 | 119.44 | 152364 |
| 1779489300 | 118.91 | 0.03 | 0.03 | 119.08 | 122.36 | 117 | 91416 |
| 1779402900 | 118.88 | -2.66 | -2.19 | 120.92 | 120.92 | 115.81 | 78971 |
| 1779316500 | 121.54 | -4.85 | -3.84 | 127.66 | 128.81 | 118.5 | 151265 |
| 1779230100 | 126.39 | 1.69 | 1.36 | 123.36 | 127 | 120.55 | 87229 |
| 1779143700 | 124.7 | -1.6 | -1.27 | 124.53 | 127.72 | 122.68 | 126013 |
| 1778884500 | 126.3 | -1.54 | -1.20 | 125.24 | 127.305 | 121.19 | 98138 |
| 1778798100 | 127.84 | -4.06 | -3.08 | 132.66999 | 134.69999 | 126.45 | 87453 |
| 1778711700 | 131.9 | -3.58 | -2.64 | 135.38999 | 136.1 | 130.4501 | 131142 |
| 1778625300 | 135.47999 | 2.6 | 1.96 | 131.66999 | 135.53 | 128.01 | 94510 |
| 1778538900 | 132.88 | -3.78 | -2.77 | 138.71 | 140.15 | 132.63999 | 137402 |
| 1778279700 | 136.66 | 2.07 | 1.54 | 134.29 | 138.499 | 130.94999 | 103968 |
| 1778193300 | 134.59 | 4 | 3.06 | 131.62 | 137.41 | 130.21 | 109753 |
| 1778106900 | 130.59 | 9.59 | 7.93 | 125 | 135.87 | 121.21 | 209127 |
| 1778020500 | 121 | -26.17 | -17.78 | 145.33 | 147 | 120.82 | 272057 |
| 1777934100 | 147.16999 | 7.6 | 5.45 | 140 | 162 | 140 | 384214 |
| 1777674900 | 139.57 | 20.37 | 17.09 | 121.81 | 141.99 | 118.87 | 398988 |
| 1777588500 | 119.2 | 7.18 | 6.41 | 113.7 | 119.93 | 107.31 | 248729 |
| 1777502100 | 112.02 | -3.07 | -2.67 | 115 | 116.56 | 109.465 | 154879 |
| 1777415700 | 115.09 | 4.3 | 3.88 | 108.98 | 115.87 | 107.45 | 194267 |
| 1777329300 | 110.79 | 2.55 | 2.36 | 108.24 | 111.8 | 107.9 | 102765 |
| 1777070100 | 108.24 | -1.06 | -0.97 | 109.3 | 111.23 | 105.65 | 123736 |
| 1776983700 | 109.3 | 0.91 | 0.84 | 108.91 | 113.6 | 108.38 | 172477 |
| 1776897300 | 108.39 | 2.21 | 2.08 | 107.44 | 108.89 | 104.53 | 122339 |
| 1776810900 | 106.18 | -3.1 | -2.84 | 109.29 | 112 | 105.17 | 75455 |
| 1776724500 | 109.28 | 3.7 | 3.50 | 104.1 | 110.19 | 104.1 | 144086 |
| 1776465300 | 105.58 | 3.82 | 3.75 | 105.75 | 109 | 100.95 | 279042 |
| 1776378900 | 101.76 | -7.24 | -6.64 | 107.92 | 109.24 | 101.18 | 466595 |
| 1776292500 | 109 | 1.16 | 1.08 | 109.36 | 111.4 | 106.385 | 258543 |
| 1776206100 | 107.84 | 1.57 | 1.48 | 107.78 | 112.3 | 107.29 | 158519 |
| 1776119700 | 106.27 | 5.22 | 5.17 | 101.34 | 106.93 | 100 | 149762 |
| 1775860500 | 101.05 | -4.65 | -4.40 | 106.12 | 106.54 | 100.5 | 124365 |
| 1775774100 | 105.7 | 0.66 | 0.63 | 104.83 | 107.91 | 100.4625 | 164762 |
| 1775687700 | 105.04 | 2.14 | 2.08 | 105.74 | 110.65 | 103.96 | 209265 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
