Premium
Quanex Corp (NX)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.63 | -9.49115842656 | 27.71 | 28.71 | 22.92 | 1212928 | 26.39620167 | CS |
| 4 | -5.36 | -17.6084099869 | 30.44 | 32.23 | 22.92 | 575716 | 27.83088501 | CS |
| 12 | -2.55 | -9.22909880565 | 27.63 | 32.23 | 22.92 | 421094 | 28.69587576 | CS |
| 26 | -4.12 | -14.1095890411 | 29.2 | 34.97 | 22.92 | 544731 | 28.70302008 | CS |
| 52 | -6.15 | -19.6926032661 | 31.23 | 39.305 | 22.92 | 360964 | 29.83870536 | CS |
| 156 | 2.23 | 9.75929978118 | 22.85 | 39.305 | 18 | 222925 | 27.06640546 | CS |
| 260 | 6.44 | 34.5493562232 | 18.64 | 39.305 | 7.9001 | 214793 | 24.26650407 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 25.1 | 1.97 | 8.52 | 23.51 | 25.67 | 23.51 | 3300819 |
| 1734651600 | 23.13 | -1.35 | -5.51 | 24.5 | 24.775 | 22.92 | 978700 |
| 1734565200 | 24.48 | -1.96 | -7.41 | 26.58 | 26.58 | 24.3254 | 1084265 |
| 1734478800 | 26.44 | -1.33 | -4.79 | 27.225 | 27.34 | 26.08 | 902842 |
| 1734392400 | 27.77 | -0.46 | -1.63 | 27.5955 | 28.24 | 26.8 | 973635 |
| 1734133200 | 28.23 | -0.68 | -2.35 | 27.71 | 28.71 | 26.51 | 2125196 |
| 1734046800 | 28.91 | -0.44 | -1.50 | 29.52 | 29.52 | 28.36 | 582955 |
| 1733960400 | 29.35 | 0.49 | 1.70 | 29.045 | 29.5 | 28.875 | 397009 |
| 1733874000 | 28.86 | -0.55 | -1.87 | 29.05 | 29.16 | 28.28 | 247528 |
| 1733787600 | 29.41 | 0.22 | 0.75 | 29.35 | 29.6915 | 29.26 | 341165 |
| 1733528400 | 29.19 | 0.03 | 0.10 | 29.51 | 29.51 | 28.79 | 220008 |
| 1733442000 | 29.16 | -0.42 | -1.42 | 29.56 | 29.66 | 28.67 | 285153 |
| 1733355600 | 29.58 | 0.55 | 1.89 | 28.85 | 29.7 | 28.6628 | 416152 |
| 1733269200 | 29.03 | -0.56 | -1.89 | 29.635 | 29.635 | 28.51 | 348592 |
| 1733182800 | 29.59 | -0.17 | -0.57 | 29.76 | 29.83 | 28.94 | 332522 |
| 1732917840 | 29.76 | 0.95 | 3.30 | 29.05 | 29.895 | 29.05 | 269756 |
| 1732750800 | 28.81 | -2.06 | -6.67 | 30.975 | 31.015 | 28.8 | 434441 |
| 1732664400 | 30.87 | -0.64 | -2.03 | 31.205 | 31.205 | 30.41 | 288517 |
| 1732578000 | 31.51 | 0.63 | 2.04 | 31.33 | 32.229999 | 31.18 | 441792 |
| 1732318800 | 30.88 | 0.81 | 2.69 | 30.44 | 30.95 | 30.38 | 268381 |
| 1732232400 | 30.07 | 0.35 | 1.18 | 30.06 | 30.24 | 29.785 | 248767 |
| 1732146000 | 29.72 | -0.17 | -0.57 | 29.99 | 29.99 | 29.34 | 218273 |
| 1732059600 | 29.89 | -0.16 | -0.53 | 29.885 | 30 | 29.51 | 200569 |
| 1731973200 | 30.05 | 0.1 | 0.33 | 30.05 | 30.411 | 29.9 | 248015 |
| 1731714000 | 29.95 | -0.52 | -1.71 | 30.67 | 30.67 | 29.84 | 160729 |
| 1731627600 | 30.47 | -0.24 | -0.78 | 30.78 | 30.95 | 30.36 | 319610 |
| 1731541200 | 30.71 | 0.08 | 0.26 | 30.805 | 31 | 30.48 | 218408 |
| 1731454800 | 30.63 | -0.34 | -1.10 | 30.64 | 30.99 | 30.3 | 262000 |
| 1731368400 | 30.97 | 0.46 | 1.51 | 30.92 | 31.17 | 30.645 | 256700 |
| 1731109200 | 30.51 | 0.07 | 0.23 | 30.64 | 30.84 | 30.35 | 301947 |
| 1731022800 | 30.44 | -0.71 | -2.28 | 31.1 | 31.51 | 30.39 | 296205 |
| 1730936400 | 31.15 | 1.32 | 4.43 | 30.37 | 31.43 | 30.37 | 407903 |
| 1730850000 | 29.83 | 0.69 | 2.37 | 28.69 | 29.94 | 28.69 | 235580 |
| 1730763600 | 29.14 | 0.12 | 0.41 | 28.97 | 29.67 | 28.91 | 174185 |
| 1730500800 | 29.02 | -0.04 | -0.14 | 29.23 | 29.405 | 28.82 | 191052 |
| 1730414400 | 29.06 | -0.35 | -1.19 | 29.37 | 29.49 | 29 | 219356 |
| 1730328000 | 29.41 | 0.1 | 0.34 | 29.45 | 30 | 29.28 | 205222 |
| 1730241600 | 29.31 | -0.83 | -2.75 | 29.59 | 29.695 | 29.01 | 237933 |
| 1730155200 | 30.14 | 0.8 | 2.73 | 29.78 | 30.36 | 29.78 | 169918 |
| 1729896000 | 29.34 | -0.51 | -1.71 | 30.09 | 30.165 | 29.31 | 253390 |
| 1729809600 | 29.85 | 0.29 | 0.98 | 29.56 | 30 | 29.26 | 278488 |
| 1729723200 | 29.56 | -0.44 | -1.47 | 29.73 | 30.28 | 29.39 | 645449 |
| 1729636800 | 30 | -0.22 | -0.73 | 30.15 | 30.56 | 29.9 | 1051727 |
| 1729550400 | 30.22 | -0.37 | -1.21 | 30.71 | 30.71 | 29.91 | 397202 |
| 1729291200 | 30.59 | 0.32 | 1.06 | 30.44 | 30.76 | 30.2001 | 288415 |
| 1729204800 | 30.27 | -0.24 | -0.79 | 30.41 | 30.615 | 29.9901 | 402865 |
| 1729118400 | 30.51 | 1.44 | 4.95 | 29.41 | 30.51 | 29.41 | 1411641 |
| 1729032000 | 29.07 | -0.19 | -0.65 | 29.09 | 29.42 | 28.96 | 289674 |
| 1728945600 | 29.26 | 0.8 | 2.81 | 28.66 | 29.6 | 28.58 | 477381 |
| 1728686400 | 28.46 | 0.75 | 2.71 | 27.58 | 28.561 | 27.58 | 281206 |
| 1728600000 | 27.71 | -0.32 | -1.14 | 27.76 | 27.91 | 27.24 | 365317 |
| 1728513600 | 28.03 | 0.33 | 1.19 | 27.81 | 28.37 | 27.63 | 343714 |
| 1728427200 | 27.7 | 0.01 | 0.04 | 27.68 | 27.74 | 27.185 | 479307 |
| 1728340800 | 27.69 | 0.39 | 1.43 | 27.21 | 27.745 | 27.1 | 399447 |
| 1728081600 | 27.3 | 0.77 | 2.90 | 27.06 | 27.31 | 26.4 | 305210 |
| 1727995200 | 26.53 | -0.6 | -2.21 | 26.975 | 27.02 | 26.5 | 270630 |
| 1727908800 | 27.13 | -0.4 | -1.45 | 27.42 | 27.785 | 26.99 | 408067 |
| 1727822400 | 27.53 | -0.22 | -0.79 | 27.69 | 27.795 | 27.36 | 289098 |
| 1727735520 | 27.75 | 0.09 | 0.33 | 27.5 | 27.89 | 27.41 | 409465 |
| 1727476800 | 27.66 | 0.34 | 1.24 | 27.63 | 28.145 | 27.53 | 285863 |
| 1727390400 | 27.32 | 0.37 | 1.37 | 27.38 | 27.725 | 27.21 | 378822 |
| 1727304000 | 26.95 | -0.52 | -1.89 | 27.45 | 27.58 | 26.77 | 525243 |
| 1727217600 | 27.47 | -0.17 | -0.62 | 27.8 | 27.96 | 27.36 | 623280 |
| 1727131200 | 27.64 | -0.56 | -1.99 | 28.33 | 28.5 | 27.43 | 664257 |
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
