Premium
NextPlat Corporation (NXPL)
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 | 0.7001 | 10.8711180124 | 6.44 | 7.2988 | 6.4201 | 29776 | 6.89388906 | CS |
| 4 | 1.1201 | 18.6063122924 | 6.02 | 7.2988 | 5.5002 | 34314 | 6.33661365 | CS |
| 12 | 1.6401 | 29.82 | 5.5 | 8.37 | 4.95 | 25410 | 6.48903814 | CS |
| 26 | 6.5601 | 1131.05172414 | 0.58 | 8.37 | 0.3375 | 689714 | 0.58254026 | CS |
| 52 | 6.3521 | 806.104060914 | 0.788 | 8.37 | 0.3375 | 517699 | 0.67788188 | CS |
| 156 | 4.4101 | 161.542124542 | 2.73 | 8.37 | 0.3375 | 309615 | 1.04163677 | CS |
| 260 | 3.2101 | 81.6819338422 | 3.93 | 8.37 | 0.3375 | 221842 | 1.12829477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 7.14 | 0.38 | 5.62 | 6.75 | 7.53 | 6.68 | 53127 |
| 1783377300 | 6.76 | -0.19 | -2.73 | 7.02 | 7.22 | 6.76 | 11739 |
| 1783031700 | 6.95 | -0.02 | -0.22 | 7.02 | 7.2988 | 6.82 | 25783 |
| 1782945300 | 6.965 | 0.22 | 3.19 | 6.55 | 7.1 | 6.51 | 55179 |
| 1782858900 | 6.75 | 0.26 | 4.01 | 6.44 | 6.894012 | 6.4201 | 26401 |
| 1782772500 | 6.49 | 0.34 | 5.53 | 6.19 | 6.5704 | 5.995 | 27973 |
| 1782513300 | 6.15 | -0.28 | -4.35 | 6.39 | 6.8 | 6 | 19278 |
| 1782426900 | 6.43 | -0.05 | -0.77 | 6.58 | 6.88 | 6.1501 | 16207 |
| 1782340500 | 6.48 | 0.13 | 2.05 | 6.55 | 6.68 | 5.8 | 22390 |
| 1782254100 | 6.35 | -0.19 | -2.91 | 6.26 | 7.05 | 5.6501 | 34953 |
| 1782167700 | 6.54 | 0.75 | 12.95 | 5.74 | 6.655 | 5.5101 | 103157 |
| 1781822100 | 5.79 | 0.11 | 1.94 | 5.88 | 6.2861 | 5.65 | 110073 |
| 1781735700 | 5.68 | -0.39 | -6.43 | 6.09 | 6.305 | 5.5002 | 32270 |
| 1781649300 | 6.07 | -0.07 | -1.14 | 6.11 | 6.28 | 5.95 | 19585 |
| 1781562900 | 6.14 | -0.04 | -0.65 | 6.23 | 6.49 | 5.9212999 | 42692 |
| 1781303700 | 6.18 | -0.46 | -6.93 | 6.62 | 7.0677 | 6.12 | 15512 |
| 1781217300 | 6.64 | 0.44 | 7.10 | 6.355 | 6.95 | 6.3320999 | 29335 |
| 1781130900 | 6.2 | 0.12 | 1.97 | 6.1 | 6.87 | 6.1 | 14258 |
| 1781044500 | 6.08 | 0.06 | 1.00 | 6.0199999 | 6.3949999 | 5.95 | 10869 |
| 1780958100 | 6.0199999 | -0.3 | -4.71 | 6.37 | 6.67 | 6.0101 | 25090 |
| 1780698900 | 6.3177 | -1.37 | -17.85 | 7.49 | 7.5 | 6.25 | 49967 |
| 1780612500 | 7.69 | 0.47 | 6.51 | 7.23 | 8.3699999 | 7.23 | 60488 |
| 1780526100 | 7.22 | -0.57 | -7.32 | 7.57 | 7.793 | 7.18 | 19390 |
| 1780439700 | 7.79 | 1.15 | 17.32 | 6.62 | 8.19 | 6.57 | 71157 |
| 1780353300 | 6.64 | -0.32 | -4.60 | 7.11 | 7.3 | 6.61 | 7203 |
| 1780094100 | 6.96 | -0.24 | -3.33 | 7 | 7.48 | 6.96 | 9987 |
| 1780007700 | 7.2 | -0.1 | -1.37 | 7.44 | 7.55 | 6.96 | 15177 |
| 1779921300 | 7.3 | 0.19 | 2.67 | 7.32 | 7.8399 | 6.5001 | 65652 |
| 1779834900 | 7.11 | 1.01 | 16.56 | 5.99 | 7.515 | 5.96 | 107141 |
| 1779489300 | 6.0999 | 0.29 | 4.99 | 6.05 | 6.25 | 5.955 | 6406 |
| 1779402900 | 5.8099999 | 0.13 | 2.29 | 5.8 | 6.05 | 5.8 | 1049 |
| 1779316500 | 5.68 | -0.09 | -1.56 | 5.83 | 6.5999 | 5.49 | 9773 |
| 1779230100 | 5.7699999 | 0.22 | 3.96 | 5.47 | 6.64 | 5.47 | 12734 |
| 1779143700 | 5.55 | -0.51 | -8.42 | 6.0599999 | 6.0599999 | 5.38 | 8713 |
| 1778884500 | 6.0599999 | -0.21 | -3.27 | 6.13 | 6.5099 | 6.0101 | 2350 |
| 1778798100 | 6.265 | -0.15 | -2.26 | 6.15 | 6.3999 | 5.925 | 16644 |
| 1778711700 | 6.41 | -0.03 | -0.47 | 6.36 | 6.8399 | 6.3501 | 7268 |
| 1778625300 | 6.44 | -0.47 | -6.80 | 6.7 | 7.205 | 6.3842 | 11256 |
| 1778538900 | 6.91 | 0.14 | 2.07 | 6.76 | 7.1 | 6.76 | 3956 |
| 1778279700 | 6.77 | -0.21 | -3.01 | 6.9 | 6.95 | 6.76 | 1050 |
| 1778193300 | 6.98 | -0.17 | -2.38 | 7.13 | 7.4 | 6.86 | 13215 |
| 1778106900 | 7.15 | 0.31 | 4.53 | 6.81 | 7.1743 | 6.5900999 | 11590 |
| 1778020500 | 6.84 | 0.51 | 8.06 | 6.36 | 6.84 | 6.2699999 | 17119 |
| 1777934100 | 6.33 | -0.01 | -0.16 | 6.45 | 6.48 | 6.26 | 4367 |
| 1777674900 | 6.34 | -0.05 | -0.78 | 6.37 | 6.5599999 | 6.34 | 3742 |
| 1777588500 | 6.39 | -0.03 | -0.47 | 6.41 | 6.535 | 6.33 | 7551 |
| 1777502100 | 6.42 | -0.19 | -2.87 | 6.68 | 6.7899 | 6.2945 | 9366 |
| 1777415700 | 6.61 | -0.32 | -4.62 | 6.84 | 6.8899 | 6.0599999 | 7401 |
| 1777329300 | 6.93 | 0.26 | 3.90 | 6.69 | 6.98 | 6.48 | 16023 |
| 1777070100 | 6.67 | 0.44 | 7.06 | 6.3099999 | 6.67 | 6.13 | 29024 |
| 1776983700 | 6.23 | 0.19 | 3.15 | 6.0199999 | 6.29 | 5.6501 | 13254 |
| 1776897300 | 6.04 | 0.4 | 7.09 | 5.82 | 6.04 | 5.58 | 8063 |
| 1776810900 | 5.64 | -0.23 | -3.92 | 5.7 | 5.7981 | 5.55 | 17770 |
| 1776724500 | 5.87 | 0.43 | 7.90 | 5.44 | 5.87 | 5.1 | 22992 |
| 1776465300 | 5.44 | -0.03 | -0.55 | 5.59 | 5.6899 | 5.3099999 | 16650 |
| 1776378900 | 5.47 | 0.23 | 4.39 | 5.29 | 5.5138 | 5.25 | 18452 |
| 1776292500 | 5.24 | 0 | 0.00 | 5.25 | 5.28 | 4.95 | 12938 |
| 1776206100 | 5.24 | -0.17 | -3.14 | 5.5 | 5.7588 | 5.2 | 88712 |
| 1776119700 | 5.41 | 0.58 | 12.03 | 4.87 | 5.595 | 4.7034 | 33045 |
| 1775860500 | 4.829 | -0.08 | -1.65 | 4.8759999 | 5.14514 | 4.717 | 8451 |
| 1775774100 | 4.91 | -0.48 | -8.91 | 5.01 | 5.3969999 | 4.91 | 9371 |
| 1775687700 | 5.39 | 0.57 | 11.83 | 4.8 | 5.39 | 4.795 | 19177 |
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.
