Premium
NanoXplore Inc (N13)
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 | -0.092 | -8.94941634241 | 1.028 | 1.052 | 0.908 | 763 | 1.02856184 | DE |
| 4 | -0.182 | -16.2790697674 | 1.118 | 1.1499999 | 0.908 | 3101 | 0.99908195 | DE |
| 12 | -0.456 | -32.7586206897 | 1.392 | 1.452 | 0.908 | 3834 | 1.18103795 | DE |
| 26 | -0.674 | -41.8633540373 | 1.61 | 1.728 | 0.908 | 3204 | 1.26785135 | DE |
| 52 | -0.568 | -37.7659574468 | 1.504 | 2.035 | 0.908 | 3112 | 1.47605454 | DE |
| 156 | -0.869 | -48.1440443213 | 1.805 | 2.27 | 0.908 | 2057 | 1.5470009 | DE |
| 260 | -0.869 | -48.1440443213 | 1.805 | 2.27 | 0.908 | 2057 | 1.5470009 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783628700 | 0.98 | 0.044 | 4.70 | 0.98 | 0.98 | 0.98 | 500 |
| 1783542300 | 0.936 | -0.044 | -4.49 | 0.908 | 0.936 | 0.908 | 152 |
| 1783455900 | 0.98 | -0.072 | -6.84 | 1.032 | 1.032 | 0.936 | 164 |
| 1783369500 | 1.052 | 0.02 | 2.33 | 1.052 | 1.052 | 1.052 | 2000 |
| 1783110300 | 1.028 | -0.01 | -0.58 | 1.028 | 1.028 | 1.028 | 1000 |
| 1783023900 | 1.034 | -0.05 | -4.79 | 1.06 | 1.06 | 1.034 | 8250 |
| 1782937500 | 1.086 | 0.01 | 0.93 | 1.1259999 | 1.1259999 | 1.01 | 2673 |
| 1782851100 | 1.076 | 0.05 | 5.08 | 1.076 | 1.076 | 1.076 | 40 |
| 1782764700 | 1.024 | -0.03 | -2.85 | 1.052 | 1.052 | 1.024 | 500 |
| 1782505500 | 1.054 | 0.05 | 4.77 | 1.058 | 1.058 | 1.054 | 895 |
| 1782419100 | 1.006 | -0.03 | -3.08 | 0.97 | 1.006 | 0.97 | 277 |
| 1782332700 | 1.038 | 0 | 0.19 | 1.038 | 1.038 | 1.038 | 100 |
| 1782246300 | 1.036 | 0.07 | 7.36 | 1.036 | 1.036 | 1.036 | 1547 |
| 1782159900 | 0.965 | -0.075 | -7.21 | 1 | 1 | 0.944 | 35738 |
| 1781900700 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1781814300 | 1.04 | -0.09 | -7.96 | 1.08 | 1.08 | 1.04 | 2071 |
| 1781727900 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 44 |
| 1781641500 | 1.1299999 | 0.01 | 0.53 | 1.124 | 1.1499999 | 1.124 | 446 |
| 1781555100 | 1.124 | 0.01 | 1.26 | 1.1459999 | 1.1459999 | 1.05 | 2087 |
| 1781295900 | 1.11 | 0.05 | 4.91 | 1.118 | 1.118 | 1.11 | 432 |
| 1781209500 | 1.058 | -0.05 | -4.68 | 1.024 | 1.058 | 1.024 | 29101 |
| 1781123100 | 1.11 | 0.02 | 1.83 | 1.064 | 1.1599999 | 1.064 | 5845 |
| 1781036700 | 1.09 | -0.06 | -4.89 | 1.1579999 | 1.1579999 | 1.09 | 1956 |
| 1780950300 | 1.1459999 | -0.04 | -3.70 | 1.18 | 1.18 | 1.102 | 789 |
| 1780691100 | 1.19 | -0.01 | -1.00 | 1.236 | 1.236 | 1.19 | 9080 |
| 1780604700 | 1.202 | -0.1 | -7.54 | 1.202 | 1.202 | 1.202 | 250 |
| 1780518300 | 1.3 | 0.03 | 2.36 | 1.348 | 1.348 | 1.3 | 680 |
| 1780431900 | 1.27 | 0.01 | 0.79 | 1.27 | 1.27 | 1.27 | 500 |
| 1780345500 | 1.26 | -0.05 | -3.52 | 1.294 | 1.314 | 1.214 | 31337 |
| 1780086300 | 1.306 | 0.03 | 2.03 | 1.322 | 1.322 | 1.226 | 2665 |
| 1779999900 | 1.28 | -0.02 | -1.39 | 1.31 | 1.31 | 1.28 | 5811 |
| 1779913500 | 1.298 | 0.08 | 6.22 | 1.308 | 1.308 | 1.298 | 3540 |
| 1779827100 | 1.222 | -0.12 | -8.67 | 1.294 | 1.294 | 1.222 | 1680 |
| 1779740700 | 1.338 | 0.14 | 11.31 | 1.224 | 1.338 | 1.1559999 | 2400 |
| 1779481500 | 1.202 | -0.03 | -2.44 | 1.234 | 1.236 | 1.202 | 1217 |
| 1779395100 | 1.232 | 0 | 0.00 | 1.262 | 1.262 | 1.1659999 | 1200 |
| 1779308700 | 1.232 | 0.07 | 6.39 | 1.232 | 1.232 | 1.232 | 350 |
| 1779222300 | 1.1579999 | -0.11 | -8.39 | 1.1579999 | 1.254 | 1.1579999 | 171 |
| 1779135900 | 1.264 | 0.01 | 1.12 | 1.208 | 1.264 | 1.208 | 1500 |
| 1778876700 | 1.25 | -0.12 | -8.76 | 1.372 | 1.372 | 1.25 | 2267 |
| 1778790300 | 1.37 | 0.1 | 8.21 | 1.362 | 1.37 | 1.362 | 1358 |
| 1778703900 | 1.266 | -0.05 | -3.95 | 1.352 | 1.352 | 1.266 | 2100 |
| 1778617500 | 1.318 | -0.02 | -1.79 | 1.276 | 1.318 | 1.276 | 667 |
| 1778531100 | 1.342 | -0.03 | -2.19 | 1.396 | 1.396 | 1.342 | 1100 |
| 1778271900 | 1.372 | -0.04 | -2.70 | 1.408 | 1.408 | 1.346 | 2716 |
| 1778185500 | 1.41 | 0.04 | 3.07 | 1.402 | 1.44 | 1.346 | 23314 |
| 1778099100 | 1.368 | 0.01 | 0.88 | 1.246 | 1.368 | 1.246 | 3864 |
| 1778012700 | 1.356 | -0.06 | -4.24 | 1.372 | 1.372 | 1.356 | 1050 |
| 1777926300 | 1.416 | 0.05 | 3.36 | 1.414 | 1.416 | 1.32 | 952 |
| 1777580700 | 1.37 | -0.01 | -0.44 | 1.37 | 1.37 | 1.37 | 3098 |
| 1777494300 | 1.3759999 | 0 | 0.00 | 1.3759999 | 1.3759999 | 1.3759999 | 0 |
| 1777407900 | 1.3759999 | 0.01 | 0.58 | 1.3759999 | 1.3759999 | 1.3759999 | 1510 |
| 1777321500 | 1.368 | -0.04 | -2.98 | 1.416 | 1.416 | 1.368 | 801 |
| 1777062300 | 1.41 | 0.08 | 6.02 | 1.41 | 1.41 | 1.41 | 400 |
| 1776975900 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1776889500 | 1.33 | -0.04 | -2.92 | 1.3799999 | 1.3799999 | 1.33 | 765 |
| 1776803100 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1776716700 | 1.37 | -0.04 | -2.84 | 1.406 | 1.43 | 1.37 | 4761 |
| 1776457500 | 1.41 | -0.02 | -1.54 | 1.3919999 | 1.452 | 1.3919999 | 1142 |
| 1776371100 | 1.432 | 0.04 | 2.58 | 1.316 | 1.432 | 1.316 | 2205 |
| 1776284700 | 1.396 | -0.01 | -0.71 | 1.416 | 1.416 | 1.32 | 1509 |
| 1776198300 | 1.406 | 0.07 | 5.40 | 1.422 | 1.422 | 1.406 | 469 |
| 1776111900 | 1.334 | -0.07 | -4.85 | 1.41 | 1.41 | 1.334 | 4432 |
| 1775852700 | 1.402 | 0.07 | 5.57 | 1.308 | 1.402 | 1.308 | 7701 |
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.
