Premium
Nexon Co Ltd (7NX)
TG
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 | 0.2 | 1.52671755725 | 13.1 | 13.6 | 13 | 972 | 13.05027013 | DE |
| 4 | 0.8 | 6.4 | 12.5 | 13.7 | 12.2 | 483 | 13.05227635 | DE |
| 12 | -0.5 | -3.6231884058 | 13.8 | 14.4 | 12.2 | 429 | 13.37234808 | DE |
| 26 | -4.8 | -26.5193370166 | 18.1 | 18.1 | 12.2 | 283 | 14.00421973 | DE |
| 52 | -1.4 | -9.52380952381 | 14.7 | 20 | 12.2 | 240 | 14.95695056 | DE |
| 156 | -5.3 | -28.4946236559 | 18.6 | 21 | 12.2 | 238 | 15.83732256 | DE |
| 260 | -5.3 | -28.4946236559 | 18.6 | 21 | 12.2 | 238 | 15.83732256 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 13.3 | 0.1 | 0.76 | 13.3 | 13.3 | 13.3 | 339 |
| 1740518820 | 13.2 | -0.2 | -1.49 | 13.2 | 13.2 | 13.2 | 117 |
| 1740432420 | 13.4 | -0.2 | -1.47 | 13.4 | 13.4 | 13.4 | 370 |
| 1740173220 | 13.6 | 0.6 | 4.62 | 13.5 | 13.6 | 13.5 | 40 |
| 1740086820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1740000420 | 13 | 0 | 0.00 | 13.1 | 13.5 | 13 | 3360 |
| 1739914020 | 13 | 0.4 | 3.17 | 13 | 13 | 13 | 764 |
| 1739827620 | 12.6 | -0.7 | -5.26 | 12.9 | 12.9 | 12.6 | 2 |
| 1739568420 | 13.3 | -0.4 | -2.92 | 13 | 13.3 | 13 | 151 |
| 1739482020 | 13.7 | 0 | 0.00 | 13.4 | 13.7 | 13.4 | 450 |
| 1739395620 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1739309220 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1739222820 | 13.7 | 0.5 | 3.79 | 13.5 | 13.7 | 13.5 | 239 |
| 1738963620 | 13.2 | 0.7 | 5.60 | 13.2 | 13.2 | 13.2 | 1 |
| 1738877220 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1738790820 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1738704420 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.2 | 571 |
| 1738618020 | 12.5 | 0 | 0.00 | 12.6 | 12.6 | 12.5 | 216 |
| 1738358820 | 12.5 | -0.5 | -3.85 | 12.5 | 12.5 | 12.5 | 1 |
| 1738272420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738186020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738099620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738013220 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1737754020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1737667620 | 13 | -0.5 | -3.70 | 13 | 13 | 13 | 478 |
| 1737581220 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1737494820 | 13.5 | 0.5 | 3.85 | 13.5 | 13.5 | 13.5 | 570 |
| 1737408420 | 13 | -0.4 | -2.99 | 13 | 13 | 13 | 374 |
| 1737149220 | 13.4 | 0.2 | 1.52 | 13.3 | 13.4 | 13.3 | 1412 |
| 1737062820 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1736976420 | 13.2 | 0.2 | 1.54 | 13.2 | 13.2 | 13.2 | 2 |
| 1736890020 | 13 | -0.5 | -3.70 | 13 | 13 | 13 | 386 |
| 1736803620 | 13.5 | 0.2 | 1.50 | 13.5 | 13.5 | 13.5 | 370 |
| 1736544420 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1736458020 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1736371620 | 13.3 | -0.4 | -2.92 | 13.3 | 13.3 | 13.3 | 70 |
| 1736285220 | 13.7 | -0.5 | -3.52 | 13.3 | 13.7 | 13.3 | 962 |
| 1736198820 | 14.2 | 0.2 | 1.43 | 14.2 | 14.2 | 14.2 | 352 |
| 1735939620 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735853220 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735594020 | 14 | -0.2 | -1.41 | 14.3 | 14.3 | 14 | 21 |
| 1735334820 | 14.2 | 0 | 0.00 | 13.8 | 14.2 | 13.8 | 240 |
| 1734989220 | 14.2 | 0.3 | 2.16 | 14.3 | 14.4 | 14.2 | 1062 |
| 1734730020 | 13.9 | 0.4 | 2.96 | 13.9 | 13.9 | 13.9 | 775 |
| 1734643620 | 13.5 | 0.1 | 0.75 | 13.5 | 13.5 | 13.5 | 51 |
| 1734557220 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1734470820 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1734384420 | 13.4 | -0.4 | -2.90 | 13.7 | 13.7 | 13.4 | 3 |
| 1734125220 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1734038820 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1733952420 | 13.8 | 0.2 | 1.47 | 13.7 | 13.8 | 13.7 | 348 |
| 1733866020 | 13.6 | 0.2 | 1.49 | 13.6 | 13.6 | 13.6 | 145 |
| 1733779620 | 13.4 | -0.4 | -2.90 | 13.4 | 13.4 | 13.4 | 226 |
| 1733520420 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
| 1733434020 | 13.8 | 0.5 | 3.76 | 13.8 | 13.8 | 13.8 | 40 |
| 1733347620 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1733261220 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1733174820 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1732915620 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1732829220 | 13.3 | 0.3 | 2.31 | 13.3 | 13.3 | 13.3 | 10 |
| 1732690800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
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
