Premium
Nordex SE (NDX1)
TG
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 | -0.14 | -1.22484689414 | 11.43 | 11.99 | 11.01 | 119220 | 11.32507239 | DE |
| 4 | -0.48 | -4.07816482583 | 11.77 | 12.19 | 10.93 | 109372 | 11.4532069 | DE |
| 12 | -3.04 | -21.2142358688 | 14.33 | 14.75 | 10.93 | 115742 | 12.46151895 | DE |
| 26 | -1.18 | -9.46271050521 | 12.47 | 15.7 | 10.93 | 102676 | 12.99913041 | DE |
| 52 | 1.4 | 14.1557128413 | 9.89 | 15.74 | 8.634 | 126174 | 12.15395391 | DE |
| 156 | -2.41 | -17.5912408759 | 13.7 | 18.73 | 7.234 | 650745 | 12.06054899 | DE |
| 260 | -1.5 | -11.7279124316 | 12.79 | 29.2 | 5.55 | 731633 | 13.70149452 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732656420 | 11.59 | -0.26 | -2.19 | 11.79 | 11.91 | 11.55 | 35021 |
| 1732570020 | 11.85 | 0.55 | 4.87 | 11.34 | 11.89 | 11.28 | 145345 |
| 1732310820 | 11.3 | -0.07 | -0.62 | 11.37 | 11.67 | 11.21 | 99917 |
| 1732224420 | 11.37 | -0.38 | -3.23 | 11.77 | 11.84 | 11.37 | 52221 |
| 1732138020 | 11.75 | 0.02 | 0.17 | 11.92 | 11.92 | 11.62 | 36340 |
| 1732051620 | 11.73 | 0.03 | 0.26 | 11.69 | 11.85 | 11.61 | 56432 |
| 1731965220 | 11.7 | -0.19 | -1.60 | 11.84 | 11.97 | 11.53 | 44228 |
| 1731705960 | 11.89 | 0.4 | 3.48 | 11.43 | 12.23 | 11.26 | 168435 |
| 1731619560 | 11.49 | -0.04 | -0.35 | 11.51 | 11.62 | 11.32 | 79805 |
| 1731533160 | 11.53 | -0.16 | -1.37 | 11.63 | 11.91 | 11.45 | 116671 |
| 1731446820 | 11.69 | -0.64 | -5.19 | 12.21 | 12.37 | 11.52 | 225668 |
| 1731360420 | 12.33 | -0.02 | -0.16 | 12.2 | 12.61 | 12.1 | 142057 |
| 1731101220 | 12.35 | -0.03 | -0.24 | 12.38 | 12.57 | 12.23 | 115600 |
| 1731014760 | 12.38 | 0.28 | 2.31 | 12.38 | 12.69 | 11.63 | 309106 |
| 1730928360 | 12.1 | -1.08 | -8.19 | 13.04 | 13.04 | 12 | 387417 |
| 1730841960 | 13.18 | -0.42 | -3.09 | 13.53 | 13.65 | 12.88 | 117052 |
| 1730755560 | 13.6 | 0.3 | 2.26 | 13.32 | 13.72 | 13.22 | 86572 |
| 1730496360 | 13.3 | 0.23 | 1.76 | 13.09 | 13.31 | 12.92 | 61507 |
| 1730409960 | 13.07 | -0.16 | -1.21 | 13.15 | 13.29 | 12.99 | 54395 |
| 1730323560 | 13.23 | -0.37 | -2.72 | 13.5 | 13.57 | 13.12 | 105530 |
| 1730237160 | 13.6 | -0.44 | -3.13 | 14.02 | 14.2 | 13.51 | 84204 |
| 1730150760 | 14.04 | 0.14 | 1.01 | 13.87 | 14.1 | 13.66 | 70971 |
| 1729888020 | 13.9 | 0.21 | 1.53 | 13.76 | 14 | 13.64 | 154164 |
| 1729801560 | 13.69 | 0.15 | 1.11 | 13.47 | 13.84 | 13.47 | 55183 |
| 1729715160 | 13.54 | -0.04 | -0.29 | 13.58 | 13.82 | 13.45 | 64559 |
| 1729628760 | 13.58 | 0.18 | 1.34 | 13.38 | 13.71 | 13.28 | 66089 |
| 1729542360 | 13.4 | 0.17 | 1.28 | 13.11 | 13.6 | 13.11 | 127762 |
| 1729283160 | 13.23 | 0.04 | 0.30 | 13.19 | 13.45 | 13.09 | 71653 |
| 1729196760 | 13.19 | 0.26 | 2.01 | 12.88 | 13.24 | 12.88 | 45620 |
| 1729110360 | 12.93 | -0.01 | -0.08 | 13 | 13.5 | 12.64 | 71846 |
| 1729023960 | 12.94 | 0.03 | 0.23 | 12.96 | 13.07 | 12.7 | 130484 |
| 1728937620 | 12.91 | -0.38 | -2.86 | 13.3 | 13.38 | 12.87 | 183444 |
| 1728678360 | 13.29 | -0.07 | -0.52 | 13.36 | 13.41 | 12.91 | 76457 |
| 1728591960 | 13.36 | -0.38 | -2.77 | 13.76 | 13.88 | 13.23 | 91351 |
| 1728505560 | 13.74 | 0.49 | 3.70 | 13.35 | 13.74 | 13.19 | 101402 |
| 1728419160 | 13.25 | 0.07 | 0.53 | 13.22 | 13.56 | 13.1 | 204844 |
| 1728332760 | 13.18 | -0.27 | -2.01 | 13.69 | 13.69 | 13.13 | 111955 |
| 1728073560 | 13.45 | 0.46 | 3.54 | 12.89 | 13.46 | 12.89 | 102109 |
| 1727987220 | 12.99 | -0.1 | -0.76 | 12.97 | 13.07 | 12.79 | 59950 |
| 1727900820 | 13.09 | -0.41 | -3.04 | 13.49 | 13.56 | 12.82 | 251618 |
| 1727814420 | 13.5 | -0.53 | -3.78 | 14.04 | 14.04 | 13.46 | 120068 |
| 1727728020 | 14.03 | -0.07 | -0.50 | 14.12 | 14.32 | 13.77 | 96857 |
| 1727468760 | 14.1 | 0.02 | 0.14 | 14.03 | 14.24 | 14.02 | 77856 |
| 1727382360 | 14.08 | -0.31 | -2.15 | 14.33 | 14.75 | 13.94 | 229808 |
| 1727295960 | 14.39 | -0.43 | -2.90 | 14.8 | 15.07 | 14.05 | 202513 |
| 1727209560 | 14.82 | -0.58 | -3.77 | 15.4 | 15.7 | 14.56 | 232420 |
| 1727123160 | 15.4 | 0.3 | 1.99 | 15.24 | 15.48 | 14.9 | 83914 |
| 1726864020 | 15.1 | 0.04 | 0.27 | 15.07 | 15.48 | 15.06 | 103378 |
| 1726777560 | 15.06 | -0.11 | -0.73 | 15.19 | 15.4 | 15.02 | 123820 |
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
