Premium
Nexstar Media Group Inc (NXST)
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 | -0.445 | -0.289864512767 | 153.52 | 155.55 | 149.53 | 270249 | 152.32630209 | CS |
| 4 | 0.575 | 0.377049180328 | 152.5 | 160.15 | 149.25 | 265784 | 154.05644802 | CS |
| 12 | -6.925 | -4.328125 | 160 | 173.54 | 147.83 | 324051 | 160.17694581 | CS |
| 26 | -4.525 | -2.8711928934 | 157.6 | 191.8553 | 147.83 | 307283 | 164.57010638 | CS |
| 52 | -10.725 | -6.54761904762 | 163.8 | 191.8553 | 147.25 | 331173 | 164.89217151 | CS |
| 156 | -27.145 | -15.0621462657 | 180.22 | 217.76 | 132.3 | 357952 | 168.577244 | CS |
| 260 | 28.445 | 22.8235577309 | 124.63 | 217.76 | 43.37 | 394735 | 143.02673687 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 151.46 | 0.06 | 0.04 | 152.11 | 152.66999 | 149.53 | 309452 |
| 1738971300 | 151.4 | -0.25 | -0.16 | 152.37 | 153.06 | 150.94 | 367348 |
| 1738884900 | 151.65 | -2.2 | -1.43 | 154.35 | 155.55 | 151.4 | 212124 |
| 1738798500 | 153.85 | -0.04 | -0.03 | 153.66999 | 154.93 | 152.9768 | 215554 |
| 1738712100 | 153.88999 | 1.66 | 1.09 | 152.91 | 154.655 | 152.25 | 264147 |
| 1738625700 | 152.22999 | -0.99 | -0.65 | 150.1 | 154.07499 | 149.25 | 247757 |
| 1738366500 | 153.22 | -3.67 | -2.34 | 156.71 | 158.01499 | 152.13999 | 389695 |
| 1738280100 | 156.88999 | 0.06 | 0.04 | 157.37 | 157.945 | 155.94999 | 279708 |
| 1738193700 | 156.83 | -0.4 | -0.25 | 159.58 | 159.58 | 155.03 | 300233 |
| 1738107300 | 157.22999 | -0.19 | -0.12 | 157.18 | 158.07 | 156.47 | 221187 |
| 1738020900 | 157.41999 | -0.3 | -0.19 | 158.63 | 160.15 | 157.16999 | 335831 |
| 1737761700 | 157.72 | 3.02 | 1.95 | 156.59 | 159.2529 | 156.03 | 242018 |
| 1737675300 | 154.69999 | 0 | 0.00 | 154.69999 | 154.69999 | 154.69999 | 0 |
| 1737588900 | 154.69999 | 1.13 | 0.74 | 152.82 | 156.5 | 152.01 | 217086 |
| 1737502500 | 153.57 | 0.71 | 0.46 | 153.35 | 154.115 | 152.35 | 264960 |
| 1737156900 | 152.86 | 1.18 | 0.78 | 153.97 | 154.0599 | 151.9501 | 190145 |
| 1737070500 | 151.68 | -2.51 | -1.63 | 153.6 | 154.505 | 151.52 | 205851 |
| 1736984100 | 154.19 | 2.21 | 1.45 | 155.5 | 157.275 | 153.739 | 273089 |
| 1736897700 | 151.97999 | 0.75 | 0.50 | 152.5 | 153.72999 | 151.1 | 287078 |
| 1736811300 | 151.22999 | 0.8 | 0.53 | 150.02 | 151.4 | 149 | 313744 |
| 1736552100 | 150.43 | -7.1 | -4.51 | 156.5 | 157.805 | 147.83 | 462988 |
| 1736379300 | 157.53 | -3.76 | -2.33 | 160.13 | 160.61 | 157.26 | 281981 |
| 1736292900 | 161.29 | -1.93 | -1.18 | 163.66999 | 164.7067 | 160.15 | 307547 |
| 1736206500 | 163.22 | 2.39 | 1.49 | 161.35 | 165.38999 | 161.35 | 243683 |
| 1735947300 | 160.83 | 1.54 | 0.97 | 159.22999 | 161 | 158.01 | 184769 |
| 1735860900 | 159.29 | 1.32 | 0.84 | 158.81 | 160.03 | 157.72 | 339428 |
| 1735688100 | 157.97 | 0.87 | 0.55 | 157.86 | 158.83 | 155.91 | 379660 |
| 1735601700 | 157.1 | -2.04 | -1.28 | 158.9 | 159.31989 | 156.52 | 257543 |
| 1735342500 | 159.13999 | -0.7 | -0.44 | 159.74 | 160.53 | 157.94999 | 166312 |
| 1735256100 | 159.84 | -0.09 | -0.06 | 158.91 | 161.235 | 158.35499 | 180255 |
| 1735077840 | 159.93 | 1.71 | 1.08 | 158.36 | 160.12 | 156.83 | 162464 |
| 1734996900 | 158.22 | -0.27 | -0.17 | 158.16999 | 158.655 | 156.13999 | 378744 |
| 1734737700 | 158.49 | 1.48 | 0.94 | 157.41999 | 161.036 | 156.7371 | 2159079 |
| 1734651300 | 157.01 | -1.97 | -1.24 | 159.63999 | 160.99 | 156.59 | 416697 |
| 1734564900 | 158.97999 | -2.48 | -1.54 | 162.22999 | 164.74 | 157.71 | 441577 |
| 1734478500 | 161.46 | -1.87 | -1.14 | 163.13 | 163.13 | 160.87 | 380763 |
| 1734392100 | 163.33 | -1.27 | -0.77 | 162.61 | 165.78 | 162.44999 | 358926 |
| 1734132900 | 164.6 | -0.4 | -0.24 | 165 | 165.66999 | 162.13999 | 455016 |
| 1734046500 | 165 | 1.41 | 0.86 | 163.84 | 166.46799 | 163.0915 | 514812 |
| 1733960100 | 163.59 | -5.56 | -3.29 | 169.99 | 169.99 | 163.59 | 499485 |
| 1733873700 | 169.15 | 1.61 | 0.96 | 167.5 | 169.6816 | 165.2458 | 244689 |
| 1733787300 | 167.54 | -2.63 | -1.55 | 170.69 | 172.705 | 166.97999 | 279929 |
| 1733528100 | 170.17 | -0.92 | -0.54 | 171.02 | 171.02 | 168.81 | 179077 |
| 1733441700 | 171.09 | -1.85 | -1.07 | 173.53 | 173.64 | 170.94 | 215715 |
| 1733355300 | 172.94 | 2.53 | 1.48 | 170.18 | 173.2 | 168.58 | 253507 |
| 1733268900 | 170.41 | -2.75 | -1.59 | 173.63 | 174.43 | 169.44 | 243598 |
| 1733182500 | 173.16 | 2.57 | 1.51 | 170.64 | 173.51 | 168.73 | 282961 |
| 1732917840 | 170.59 | -0.56 | -0.33 | 172.3 | 173 | 170.25 | 145935 |
| 1732750500 | 171.15 | 0.86 | 0.51 | 171.25 | 173.1 | 170.87 | 235294 |
| 1732664100 | 170.29 | -0.32 | -0.19 | 169.39 | 170.95 | 168.303 | 224107 |
| 1732577700 | 170.61 | 0.86 | 0.51 | 171.22 | 172.99 | 170.205 | 328867 |
| 1732318500 | 169.75 | 0.63 | 0.37 | 170 | 171.88 | 168.645 | 374430 |
| 1732232100 | 169.12 | 2.29 | 1.37 | 166.55 | 169.31 | 164.945 | 296825 |
| 1732145700 | 166.83 | 3.31 | 2.02 | 162.5 | 166.93 | 162.21 | 330304 |
| 1732059300 | 163.52 | 1.34 | 0.83 | 160.63 | 164.095 | 159.11 | 306529 |
| 1731972900 | 162.18 | 0.34 | 0.21 | 162.13999 | 163.31 | 159.88 | 341980 |
| 1731713700 | 161.84 | -4.34 | -2.61 | 165.01 | 166.0195 | 160.97 | 429462 |
| 1731627300 | 166.18 | 0.1 | 0.06 | 167.07 | 167.38999 | 164.55 | 295187 |
| 1731540900 | 166.08 | -2.1 | -1.25 | 168.61 | 168.61 | 164.895 | 329983 |
| 1731454500 | 168.18 | -2.83 | -1.65 | 171.13 | 171.87 | 167.08009 | 344935 |
| 1731368100 | 171.01 | 4.97 | 2.99 | 167 | 172.45 | 166 | 511302 |
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
