Premium
Nordex SE (NDX1)
TG
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 | 1.29 | 11.2076455256 | 11.51 | 12.96 | 11.16 | 214942 | 11.83676868 | DE |
| 4 | 1.86 | 17.0018281536 | 10.94 | 41.985 | 10.65 | 155698 | 11.49360429 | DE |
| 12 | 1.34 | 11.6928446771 | 11.46 | 41.985 | 10.51 | 146455 | 11.55676327 | DE |
| 26 | -0.99 | -7.17911530094 | 13.79 | 41.985 | 10.51 | 125180 | 12.40333626 | DE |
| 52 | 3.378 | 35.8522606665 | 9.422 | 41.985 | 9.226 | 123602 | 12.61493709 | DE |
| 156 | -0.96 | -6.97674418605 | 13.76 | 41.985 | 7.234 | 591478 | 11.86775365 | DE |
| 260 | 1.9 | 17.4311926606 | 10.9 | 41.985 | 5.55 | 722012 | 13.72099079 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 12.82 | 0.27 | 2.15 | 12.54 | 12.96 | 12.33 | 230157 |
| 1740518820 | 12.55 | 0.68 | 5.73 | 11.89 | 12.68 | 11.89 | 253962 |
| 1740432420 | 11.87 | 0.32 | 2.77 | 11.77 | 12.19 | 11.63 | 172172 |
| 1740173220 | 11.55 | -0.01 | -0.09 | 11.59 | 11.87 | 11.47 | 172280 |
| 1740086820 | 11.56 | 0.03 | 0.26 | 11.53 | 11.87 | 11.44 | 288735 |
| 1740000420 | 11.53 | 0.02 | 0.17 | 11.51 | 11.68 | 11.16 | 187561 |
| 1739914020 | 11.51 | 0.16 | 1.41 | 11.28 | 11.6 | 11.15 | 149993 |
| 1739827620 | 11.35 | -0.17 | -1.48 | 11.43 | 11.49 | 11.26 | 160675 |
| 1739568420 | 11.52 | 0.12 | 1.05 | 11.51 | 38.14 | 11.39 | 122444 |
| 1739482020 | 11.4 | 0 | 0.00 | 11.35 | 11.53 | 11.32 | 113786 |
| 1739395620 | 11.4 | 0 | 0.00 | 11.47 | 11.47 | 11.11 | 64231 |
| 1739309220 | 11.4 | -0.14 | -1.21 | 11.43 | 11.56 | 11.35 | 65997 |
| 1739222820 | 11.54 | -0.01 | -0.09 | 11.63 | 11.67 | 11.37 | 86985 |
| 1738963620 | 11.55 | -0.02 | -0.17 | 11.57 | 11.74 | 11.44 | 117250 |
| 1738877220 | 11.57 | 0.13 | 1.14 | 11.48 | 11.74 | 11.39 | 157788 |
| 1738790820 | 11.44 | 0.46 | 4.19 | 10.9 | 11.46 | 10.65 | 196384 |
| 1738704420 | 10.98 | 0.04 | 0.37 | 11.03 | 41.985 | 10.76 | 88197 |
| 1738618020 | 10.94 | -0.15 | -1.35 | 10.93 | 11.02 | 10.699999 | 144466 |
| 1738358820 | 11.09 | -0.27 | -2.38 | 11.36 | 11.51 | 10.94 | 170382 |
| 1738272420 | 11.36 | 0.43 | 3.93 | 11.02 | 11.5 | 10.94 | 183970 |
| 1738186020 | 10.93 | -0.07 | -0.64 | 10.94 | 11.24 | 10.79 | 216700 |
| 1738099620 | 11 | -0.54 | -4.68 | 11.43 | 11.68 | 10.51 | 384293 |
| 1738013220 | 11.54 | -0.24 | -2.04 | 11.7 | 11.75 | 11.23 | 154936 |
| 1737754020 | 11.78 | 0.09 | 0.77 | 11.7 | 12.01 | 11.67 | 99377 |
| 1737667620 | 11.69 | 0.15 | 1.30 | 11.5 | 11.8 | 11.48 | 114357 |
| 1737581220 | 11.54 | -0.67 | -5.49 | 12.16 | 12.24 | 11.39 | 312490 |
| 1737494820 | 12.21 | -0.19 | -1.53 | 12.15 | 12.31 | 11.9 | 113752 |
| 1737408420 | 12.4 | 0.32 | 2.65 | 12.23 | 12.5 | 11.94 | 135615 |
| 1737149220 | 12.08 | -0.05 | -0.41 | 12.14 | 12.4 | 12 | 130799 |
| 1737062820 | 12.13 | -0.35 | -2.80 | 12.41 | 12.76 | 11.96 | 250576 |
| 1736976420 | 12.48 | 0.58 | 4.87 | 11.94 | 12.89 | 11.94 | 377441 |
| 1736890020 | 11.9 | 0.34 | 2.94 | 11.7 | 12.19 | 11.66 | 160603 |
| 1736803620 | 11.56 | 0.19 | 1.67 | 11.34 | 11.71 | 11.28 | 110941 |
| 1736544420 | 11.37 | 0.09 | 0.80 | 11.34 | 11.49 | 11.24 | 118089 |
| 1736458020 | 11.28 | 0.09 | 0.80 | 11.27 | 11.42 | 11.13 | 134746 |
| 1736371620 | 11.19 | -0.73 | -6.12 | 11.8 | 11.92 | 10.91 | 346571 |
| 1736285220 | 11.92 | -0.03 | -0.25 | 11.92 | 12.04 | 11.74 | 62253 |
| 1736198820 | 11.95 | 0.05 | 0.42 | 11.96 | 12.12 | 11.86 | 66123 |
| 1735939620 | 11.9 | 0.2 | 1.71 | 11.7 | 11.97 | 11.68 | 90106 |
| 1735853220 | 11.7 | 0.4 | 3.54 | 11.25 | 11.81 | 11.25 | 76260 |
| 1735594020 | 11.3 | -0.06 | -0.53 | 11.3 | 11.39 | 11.16 | 67072 |
| 1735334820 | 11.36 | -0.21 | -1.82 | 11.59 | 11.71 | 11.23 | 64084 |
| 1734989220 | 11.57 | 0.16 | 1.40 | 11.44 | 11.69 | 11.34 | 61732 |
| 1734730020 | 11.41 | -0.02 | -0.17 | 11.32 | 11.51 | 11.23 | 40558 |
| 1734643620 | 11.43 | 0.22 | 1.96 | 11.27 | 11.43 | 11.09 | 63864 |
| 1734557220 | 11.21 | 0.16 | 1.45 | 11.06 | 11.5 | 11.06 | 85448 |
| 1734470820 | 11.05 | -0.31 | -2.73 | 11.36 | 11.47 | 11.01 | 150891 |
| 1734384420 | 11.36 | -0.19 | -1.65 | 11.42 | 11.54 | 11.2 | 139532 |
| 1734125220 | 11.55 | 0.04 | 0.35 | 11.54 | 11.99 | 11.43 | 143477 |
| 1734038820 | 11.51 | 0.18 | 1.59 | 11.43 | 11.55 | 11.33 | 76750 |
| 1733952420 | 11.33 | 0.02 | 0.18 | 11.31 | 11.4 | 10.93 | 254489 |
| 1733866020 | 11.31 | -0.35 | -3.00 | 11.73 | 11.74 | 11.27 | 142943 |
| 1733779620 | 11.66 | 0.31 | 2.73 | 11.48 | 11.74 | 11.41 | 106826 |
| 1733520420 | 11.35 | -0.01 | -0.09 | 11.36 | 11.57 | 11.26 | 78896 |
| 1733434020 | 11.36 | 0.03 | 0.26 | 11.31 | 11.61 | 11.27 | 95071 |
| 1733347620 | 11.33 | -0.11 | -0.96 | 11.46 | 11.5 | 11.25 | 130120 |
| 1733261220 | 11.44 | -0.35 | -2.97 | 11.81 | 11.85 | 11.27 | 228019 |
| 1733174820 | 11.79 | -0.25 | -2.08 | 11.94 | 12 | 11.71 | 63920 |
| 1732915620 | 12.04 | 0.01 | 0.08 | 12.01 | 12.19 | 11.9 | 46696 |
| 1732829220 | 12.03 | 0.22 | 1.86 | 11.81 | 12.1 | 11.7 | 48068 |
| 1732742820 | 11.81 | 0.22 | 1.90 | 11.57 | 11.81 | 11.57 | 65359 |
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
