Premium
NAYAX Ltd (NYAX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.89 | -6.93125442948 | 70.55 | 72.17 | 63.0101 | 20691 | 66.57183935 | CS |
| 4 | -1.35 | -2.01462468288 | 67.01 | 72.96 | 62.5001 | 13923 | 65.96966138 | CS |
| 12 | -0.29 | -0.439727065959 | 65.95 | 76.86 | 61.52 | 28279 | 67.71264633 | CS |
| 26 | 11.04 | 20.2123764189 | 54.62 | 76.86 | 50.31 | 19640 | 64.21492886 | CS |
| 52 | 22.09 | 50.7000229516 | 43.57 | 76.86 | 39.17 | 14919 | 57.51358502 | CS |
| 156 | 46.6 | 244.491080797 | 19.06 | 76.86 | 18.15 | 9815 | 44.9931563 | CS |
| 260 | 31.41 | 91.7080291971 | 34.25 | 76.86 | 16.38 | 9056 | 42.09259559 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 65.66 | -0.7 | -1.05 | 66.2 | 66.739999 | 65.22 | 6833 |
| 1783636500 | 66.36 | 0.69 | 1.06 | 65.5 | 66.36 | 64.78 | 13613 |
| 1783550100 | 65.665 | -0.35 | -0.54 | 65 | 65.83 | 64.72 | 13366 |
| 1783463700 | 66.019999 | -5.95 | -8.26 | 69.09 | 69.91 | 63.0101 | 48082 |
| 1783377300 | 71.965 | 1.75 | 2.49 | 70.55 | 72.17 | 70.55 | 7702 |
| 1783031700 | 70.22 | 2.46 | 3.63 | 70.77 | 72.96 | 69.66 | 17184 |
| 1782945300 | 67.76 | 2.25 | 3.43 | 67.54 | 68.4 | 67.14 | 7307 |
| 1782858900 | 65.51 | 1.44 | 2.25 | 65.239999 | 66.15 | 64.89 | 9186 |
| 1782772500 | 64.069999 | 0.41 | 0.64 | 65.25 | 65.28 | 63.21 | 20217 |
| 1782513300 | 63.66 | -4.34 | -6.38 | 64.019999 | 64.67 | 63.58 | 15975 |
| 1782426900 | 68 | 1.28 | 1.92 | 70.05 | 70.07 | 68 | 9928 |
| 1782340500 | 66.72 | 1.93 | 2.98 | 65.92 | 67.69 | 65.9 | 13789 |
| 1782254100 | 64.79 | 1.18 | 1.86 | 63.7 | 65.51 | 63.7 | 17398 |
| 1782167700 | 63.61 | -1.66 | -2.54 | 64.73 | 64.73 | 62.5001 | 21078 |
| 1781822100 | 65.269999 | 2.01 | 3.18 | 65.28 | 65.739999 | 64.989999 | 6564 |
| 1781735700 | 63.26 | -2.54 | -3.86 | 66.04 | 66.3 | 63.26 | 12162 |
| 1781649300 | 65.8 | -1.73 | -2.56 | 66.33 | 67 | 65.8 | 4777 |
| 1781562900 | 67.53 | -0.31 | -0.46 | 67.82 | 68.095 | 67.51 | 4154 |
| 1781303700 | 67.84 | 1.51 | 2.28 | 67.01 | 68.79 | 67 | 8127 |
| 1781217300 | 66.33 | 2.6 | 4.08 | 64.7 | 66.33 | 64.7 | 10713 |
| 1781130900 | 63.73 | -0.52 | -0.81 | 63.78 | 64.69 | 63.73 | 9009 |
| 1781044500 | 64.25 | -1.39 | -2.12 | 65.93 | 66.48 | 64.11 | 9069 |
| 1780958100 | 65.64 | 0.64 | 0.98 | 66.655 | 67.3 | 65.64 | 12884 |
| 1780698900 | 65 | -3.12 | -4.58 | 67.99 | 68.39 | 65 | 5705 |
| 1780612500 | 68.12 | -0.14 | -0.21 | 68.06 | 68.47 | 67.78 | 27815 |
| 1780526100 | 68.26 | -0.54 | -0.78 | 68.69 | 69.46 | 68.09 | 12280 |
| 1780439700 | 68.8 | -4.83 | -6.56 | 69.61 | 69.79 | 68.58 | 19955 |
| 1780353300 | 73.63 | -2.18 | -2.88 | 73.31 | 73.97 | 72.39 | 26573 |
| 1780094100 | 75.81 | 1.67 | 2.25 | 76.85 | 76.86 | 75.2 | 20666 |
| 1780007700 | 74.14 | -0.17 | -0.23 | 74.91 | 75.68 | 73.9 | 15043 |
| 1779921300 | 74.31 | 3.63 | 5.14 | 72.81 | 75.33 | 72.81 | 41522 |
| 1779834900 | 70.68 | 2.7 | 3.97 | 69.5 | 71.51 | 69.5 | 16991 |
| 1779489300 | 67.98 | 0.95 | 1.42 | 67.39 | 69.3 | 67.39 | 6110 |
| 1779402900 | 67.03 | 0.22 | 0.33 | 67.65 | 68.7799 | 66.83 | 4973 |
| 1779316500 | 66.81 | -0.19 | -0.28 | 65.56 | 67.31 | 65.42 | 28499 |
| 1779230100 | 67 | 3.22 | 5.05 | 65.53 | 75 | 63.03 | 33064 |
| 1779143700 | 63.78 | 0.39 | 0.62 | 64.58 | 64.86 | 63.71 | 17956 |
| 1778884500 | 63.39 | -2.03 | -3.10 | 63.68 | 64.26 | 63.39 | 27791 |
| 1778798100 | 65.42 | -3.09 | -4.51 | 65.51 | 66.67 | 63.39 | 79564 |
| 1778711700 | 68.51 | -2.88 | -4.03 | 67.57 | 68.7 | 63.269 | 272092 |
| 1778625300 | 71.385 | 2.29 | 3.31 | 70.87 | 72.03 | 70.58 | 20664 |
| 1778538900 | 69.1 | -2.9 | -4.03 | 68.65 | 70.33 | 68.515 | 27544 |
| 1778279700 | 72 | -0.35 | -0.48 | 71.83 | 73.14 | 70.65 | 53982 |
| 1778193300 | 72.35 | -1.64 | -2.22 | 71.34 | 72.4 | 71.34 | 32304 |
| 1778106900 | 73.99 | 1.49 | 2.06 | 73 | 74.83 | 72.95 | 25642 |
| 1778020500 | 72.5 | 2.28 | 3.25 | 71.25 | 72.5 | 71.25 | 5958 |
| 1777934100 | 70.22 | -1.36 | -1.90 | 70.43 | 70.86 | 70.22 | 6350 |
| 1777674900 | 71.58 | 1.09 | 1.55 | 70.78 | 72 | 70.78 | 7724 |
| 1777588500 | 70.49 | 2.72 | 4.01 | 69.59 | 70.5 | 69.55 | 9376 |
| 1777502100 | 67.77 | -0.28 | -0.41 | 67.41 | 68.52 | 67.41 | 6246 |
| 1777415700 | 68.05 | 1.44 | 2.16 | 66.59 | 68.05 | 66.59 | 16505 |
| 1777329300 | 66.61 | 0.3 | 0.45 | 65.89 | 66.959999 | 65.67 | 9872 |
| 1777070100 | 66.309 | 0.07 | 0.10 | 66.65 | 66.94 | 65.105 | 7765 |
| 1776983700 | 66.239999 | 1.97 | 3.07 | 65.31 | 66.8 | 65 | 391078 |
| 1776897300 | 64.269999 | 0.22 | 0.34 | 63.94 | 64.54 | 63.3 | 16431 |
| 1776810900 | 64.05 | 2.02 | 3.26 | 62.81 | 65.06 | 61.7 | 6434 |
| 1776724500 | 62.03 | -3.23 | -4.95 | 62.65 | 63.7545 | 61.52 | 16956 |
| 1776465300 | 65.26 | 0.34 | 0.53 | 65.95 | 66.3 | 65.15 | 2217 |
| 1776378900 | 64.915 | 3.23 | 5.23 | 62 | 65.7 | 59.76 | 9506 |
| 1776292500 | 61.69 | 0.36 | 0.59 | 61.31 | 61.78 | 61.15 | 3241 |
| 1776206100 | 61.33 | 2.41 | 4.09 | 60.44 | 61.33 | 60.44 | 3374 |
| 1776119700 | 58.92 | -0.92 | -1.54 | 58.96 | 59.9986 | 58.31 | 8773 |
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.
