Premium
Nexity SA (NQ9)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -3.046458492 | 13.13 | 13.13 | 12.61 | 514 | 12.86725503 | DE |
| 4 | 0.39 | 3.16045380875 | 12.34 | 13.13 | 12.34 | 457 | 12.72607969 | DE |
| 12 | -0.43 | -3.26747720365 | 13.16 | 14.7 | 11.07 | 700 | 12.77976794 | DE |
| 26 | 3.4500001 | 37.1767256161 | 9.2799999 | 14.7 | 8.875 | 646 | 11.87328375 | DE |
| 52 | -4.079999 | -24.2712625979 | 16.809999 | 17.17 | 8.36 | 1024 | 11.12265241 | DE |
| 156 | -2.39 | -15.8068783069 | 15.12 | 17.29 | 8.36 | 943 | 11.83076483 | DE |
| 260 | -2.39 | -15.8068783069 | 15.12 | 17.29 | 8.36 | 943 | 11.83076483 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
| 1736198820 | 12.83 | 0.22 | 1.74 | 12.68 | 12.83 | 12.66 | 1174 |
| 1735939620 | 12.61 | -0.45 | -3.45 | 12.61 | 12.61 | 12.61 | 60 |
| 1735853220 | 13.06 | 0.22 | 1.71 | 13.13 | 13.13 | 13.06 | 307 |
| 1735594020 | 12.84 | -0.13 | -1.00 | 12.86 | 12.86 | 12.84 | 370 |
| 1735334820 | 12.97 | 0.3 | 2.37 | 13.04 | 13.04 | 12.97 | 394 |
| 1734989220 | 12.67 | -0.03 | -0.24 | 12.66 | 12.74 | 12.66 | 694 |
| 1734730020 | 12.7 | 0.09 | 0.71 | 12.55 | 12.7 | 12.55 | 423 |
| 1734643620 | 12.61 | -0.14 | -1.10 | 12.62 | 12.62 | 12.61 | 668 |
| 1734557220 | 12.75 | 0.08 | 0.63 | 12.7 | 12.75 | 12.7 | 923 |
| 1734470820 | 12.67 | -0.01 | -0.08 | 12.67 | 12.67 | 12.67 | 212 |
| 1734384420 | 12.68 | 0.04 | 0.32 | 12.82 | 12.82 | 12.68 | 131 |
| 1734125220 | 12.64 | 0.14 | 1.12 | 12.64 | 12.64 | 12.64 | 494 |
| 1734038820 | 12.5 | 0.16 | 1.30 | 12.5 | 12.5 | 12.5 | 140 |
| 1733952420 | 12.34 | 0.09 | 0.73 | 12.34 | 12.34 | 12.34 | 410 |
| 1733866020 | 12.25 | -0.41 | -3.24 | 12.25 | 12.25 | 12.25 | 1 |
| 1733779620 | 12.66 | 0.28 | 2.26 | 12.45 | 12.66 | 12.45 | 2620 |
| 1733520420 | 12.38 | 0.49 | 4.12 | 12.38 | 12.38 | 12.38 | 104 |
| 1733434020 | 11.89 | 0.33 | 2.85 | 11.99 | 11.99 | 11.86 | 4320 |
| 1733347620 | 11.56 | 0.28 | 2.48 | 11.5 | 11.56 | 11.5 | 103 |
| 1733261220 | 11.28 | 0.21 | 1.90 | 11.28 | 11.28 | 11.28 | 1 |
| 1733174820 | 11.07 | -0.67 | -5.71 | 11.47 | 11.47 | 11.07 | 901 |
| 1732915620 | 11.74 | -0.05 | -0.42 | 11.8 | 11.8 | 11.74 | 201 |
| 1732829220 | 11.79 | -0.46 | -3.76 | 11.8 | 11.87 | 11.79 | 1760 |
| 1732742820 | 12.25 | -0.08 | -0.65 | 12.25 | 12.25 | 12.25 | 158 |
| 1732656420 | 12.33 | 0 | 0.00 | 12.33 | 12.33 | 12.33 | 0 |
| 1732570020 | 12.33 | 0.03 | 0.24 | 12.54 | 12.54 | 12.28 | 515 |
| 1732310820 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 200 |
| 1732224420 | 12.3 | 0.04 | 0.33 | 12.3 | 12.3 | 12.3 | 1148 |
| 1732138020 | 12.26 | -0.24 | -1.92 | 12.3 | 12.3 | 12.26 | 71 |
| 1732051620 | 12.5 | -0.02 | -0.16 | 12.52 | 12.52 | 12.5 | 528 |
| 1731965220 | 12.52 | -0.05 | -0.40 | 12.55 | 12.55 | 12.52 | 257 |
| 1731705960 | 12.57 | -0.58 | -4.41 | 12.77 | 12.77 | 12.55 | 1602 |
| 1731619560 | 13.15 | -0.07 | -0.53 | 13.15 | 13.15 | 13.15 | 180 |
| 1731533220 | 13.22 | 0 | 0.00 | 13.22 | 13.22 | 13.22 | 0 |
| 1731446820 | 13.22 | -0.26 | -1.93 | 13.23 | 13.23 | 13.22 | 333 |
| 1731360420 | 13.48 | -0.26 | -1.89 | 13.93 | 13.93 | 13.48 | 281 |
| 1731101160 | 13.74 | 0 | 0.00 | 13.74 | 13.74 | 13.74 | 0 |
| 1731014760 | 13.74 | 0 | 0.00 | 13.74 | 13.74 | 13.74 | 70 |
| 1730928360 | 13.74 | -0.42 | -2.97 | 14.27 | 14.3 | 13.74 | 842 |
| 1730841960 | 14.16 | 0 | 0.00 | 14.16 | 14.16 | 14.16 | 0 |
| 1730755560 | 14.16 | -0.18 | -1.26 | 14.16 | 14.16 | 14.16 | 5 |
| 1730496360 | 14.34 | 0.22 | 1.56 | 14.34 | 14.34 | 14.34 | 1 |
| 1730409960 | 14.12 | -0.58 | -3.95 | 14.22 | 14.22 | 14.12 | 437 |
| 1730323560 | 14.7 | 0.12 | 0.82 | 14.7 | 14.7 | 14.7 | 800 |
| 1730237160 | 14.58 | 0.32 | 2.24 | 14.69 | 14.69 | 14.58 | 303 |
| 1730150760 | 14.26 | 0.78 | 5.79 | 14.06 | 14.26 | 13.99 | 760 |
| 1729888020 | 13.48 | 0.35 | 2.67 | 12.94 | 14.54 | 12.94 | 4406 |
| 1729801560 | 13.13 | 0.35 | 2.74 | 13.1 | 13.13 | 13.1 | 2060 |
| 1729715160 | 12.78 | 0.01 | 0.08 | 12.78 | 12.78 | 12.78 | 200 |
| 1729628760 | 12.77 | -0.23 | -1.77 | 12.77 | 12.77 | 12.77 | 148 |
| 1729542360 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1729283160 | 13 | -0.22 | -1.66 | 13.32 | 13.38 | 13 | 1240 |
| 1729196760 | 13.22 | 0.04 | 0.30 | 13.54 | 13.54 | 13.22 | 205 |
| 1729110360 | 13.18 | 0.28 | 2.17 | 13.16 | 13.22 | 13.16 | 1140 |
| 1729023960 | 12.9 | -0.13 | -1.00 | 13.04 | 13.04 | 12.86 | 154 |
| 1728937620 | 13.03 | 0.22 | 1.72 | 13 | 13.03 | 13 | 490 |
| 1728678360 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 0 |
| 1728591960 | 12.81 | 0 | 0.00 | 12.81 | 12.81 | 12.81 | 81 |
| 1728505560 | 12.81 | 0.12 | 0.95 | 12.81 | 12.81 | 12.81 | 4 |
| 1728419160 | 12.69 | 0.17 | 1.36 | 12.69 | 12.69 | 12.69 | 5 |
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
