Premium
NEXE Innovations Inc (NX5)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.014 | 5.80912863071 | 0.241 | 0.268 | 0.221 | 119846 | 0.24348343 | DE |
| 4 | 0.004 | 1.59362549801 | 0.251 | 0.281 | 0.221 | 73427 | 0.24496196 | DE |
| 12 | -0.023 | -8.27338129496 | 0.278 | 0.311 | 0.221 | 40515 | 0.2553921 | DE |
| 26 | 0.06 | 30.7692307692 | 0.195 | 0.321 | 0.1825 | 24917 | 0.25206356 | DE |
| 52 | 0.098 | 62.4203821656 | 0.157 | 0.321 | 0.1429999 | 17674 | 0.2407229 | DE |
| 156 | 0.012 | 4.93827160494 | 0.243 | 0.321 | 0.1195 | 17599 | 0.21289582 | DE |
| 260 | 0.012 | 4.93827160494 | 0.243 | 0.321 | 0.1195 | 17599 | 0.21289582 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 0.259 | -0.001 | -0.38 | 0.251 | 0.261 | 0.245 | 24803 |
| 1738877220 | 0.26 | 0.014 | 5.69 | 0.253 | 0.268 | 0.247 | 191669 |
| 1738790820 | 0.246 | 0.025 | 11.31 | 0.221 | 0.265 | 0.221 | 115214 |
| 1738704420 | 0.221 | -0.01 | -4.33 | 0.222 | 0.229 | 0.221 | 24261 |
| 1738618020 | 0.231 | -0.005 | -2.12 | 0.23 | 0.235 | 0.221 | 180794 |
| 1738358820 | 0.236 | -0.014 | -5.60 | 0.241 | 0.241 | 0.232 | 87294 |
| 1738272420 | 0.25 | 0.012 | 5.04 | 0.25 | 0.253 | 0.231 | 71356 |
| 1738186020 | 0.238 | 0.007 | 3.03 | 0.24 | 0.245 | 0.231 | 78539 |
| 1738099620 | 0.231 | -0.009 | -3.75 | 0.242 | 0.269 | 0.231 | 102081 |
| 1738013220 | 0.24 | -0.015 | -5.88 | 0.254 | 0.271 | 0.233 | 56050 |
| 1737754020 | 0.255 | 0.023 | 9.91 | 0.225 | 0.257 | 0.225 | 67079 |
| 1737667620 | 0.232 | 0.004 | 1.75 | 0.225 | 0.238 | 0.222 | 15638 |
| 1737581220 | 0.228 | -0.003 | -1.30 | 0.236 | 0.24 | 0.228 | 39200 |
| 1737494820 | 0.231 | 0.001 | 0.43 | 0.232 | 0.247 | 0.231 | 53909 |
| 1737408420 | 0.23 | -0.009 | -3.77 | 0.24 | 0.244 | 0.23 | 35028 |
| 1737149220 | 0.239 | -0.005 | -2.05 | 0.241 | 0.241 | 0.237 | 10693 |
| 1737062820 | 0.244 | -0.011 | -4.31 | 0.25 | 0.25 | 0.233 | 132670 |
| 1736976420 | 0.255 | -0.017 | -6.25 | 0.267 | 0.267 | 0.251 | 17163 |
| 1736890020 | 0.272 | 0.034 | 14.29 | 0.258 | 0.281 | 0.25 | 143419 |
| 1736803620 | 0.238 | -0.024 | -9.16 | 0.25 | 0.256 | 0.237 | 16791 |
| 1736544420 | 0.262 | 0.005 | 1.95 | 0.251 | 0.262 | 0.251 | 29692 |
| 1736458020 | 0.257 | -0.005 | -1.91 | 0.262 | 0.262 | 0.255 | 7625 |
| 1736371620 | 0.262 | 0.012 | 4.80 | 0.262 | 0.262 | 0.262 | 3274 |
| 1736285220 | 0.25 | 0 | 0.00 | 0.254 | 0.254 | 0.25 | 16261 |
| 1736198820 | 0.25 | -0.001 | -0.40 | 0.251 | 0.251 | 0.248 | 12839 |
| 1735939620 | 0.251 | 0.002 | 0.80 | 0.251 | 0.251 | 0.246 | 19674 |
| 1735853220 | 0.249 | -0.003 | -1.19 | 0.265 | 0.265 | 0.249 | 3500 |
| 1735594020 | 0.252 | -0.008 | -3.08 | 0.255 | 0.255 | 0.252 | 7234 |
| 1735334820 | 0.26 | 0.007 | 2.77 | 0.255 | 0.264 | 0.255 | 19349 |
| 1734989220 | 0.253 | -0.013 | -4.89 | 0.259 | 0.259 | 0.253 | 2534 |
| 1734730020 | 0.266 | 0.016 | 6.40 | 0.261 | 0.268 | 0.258 | 12459 |
| 1734643620 | 0.25 | -0.015 | -5.66 | 0.262 | 0.265 | 0.249 | 6812 |
| 1734557220 | 0.265 | -0.016 | -5.69 | 0.276 | 0.276 | 0.265 | 25453 |
| 1734470820 | 0.281 | 0.002 | 0.72 | 0.268 | 0.281 | 0.258 | 12582 |
| 1734384420 | 0.279 | -0.021 | -7.00 | 0.292 | 0.309 | 0.278 | 17502 |
| 1734125220 | 0.3 | -0.007 | -2.28 | 0.307 | 0.311 | 0.293 | 49149 |
| 1734038820 | 0.307 | 0.0230001 | 8.10 | 0.292 | 0.307 | 0.2909999 | 32793 |
| 1733952420 | 0.2839999 | 0.0239999 | 9.23 | 0.261 | 0.305 | 0.256 | 36265 |
| 1733866020 | 0.26 | -0.012 | -4.41 | 0.266 | 0.274 | 0.26 | 11173 |
| 1733779620 | 0.272 | 0.006 | 2.26 | 0.2819999 | 0.292 | 0.272 | 29365 |
| 1733520420 | 0.266 | -0.003 | -1.12 | 0.268 | 0.28 | 0.261 | 35477 |
| 1733434020 | 0.269 | -0.004 | -1.47 | 0.278 | 0.3 | 0.269 | 57962 |
| 1733347620 | 0.273 | 0 | 0.00 | 0.269 | 0.2879998 | 0.268 | 66883 |
| 1733261220 | 0.273 | 0 | 0.00 | 0.2819999 | 0.2899999 | 0.273 | 64936 |
| 1733174820 | 0.273 | -0.008 | -2.85 | 0.28 | 0.2839999 | 0.273 | 23420 |
| 1732915620 | 0.281 | 0.011 | 4.07 | 0.281 | 0.281 | 0.281 | 500 |
| 1732829220 | 0.27 | -0.009 | -3.23 | 0.269 | 0.2869998 | 0.269 | 18793 |
| 1732742820 | 0.279 | -0.009 | -3.13 | 0.267 | 0.279 | 0.266 | 10734 |
| 1732656420 | 0.2879998 | 0.001 | 0.35 | 0.295 | 0.295 | 0.277 | 41237 |
| 1732570020 | 0.2869998 | 0.0029999 | 1.06 | 0.276 | 0.2889998 | 0.276 | 8516 |
| 1732310820 | 0.2839999 | -0.004 | -1.39 | 0.2869998 | 0.2869998 | 0.2819999 | 3324 |
| 1732224420 | 0.2879998 | 0.0149998 | 5.49 | 0.2839999 | 0.2899999 | 0.2829999 | 66642 |
| 1732138020 | 0.273 | 0.005 | 1.87 | 0.267 | 0.2829999 | 0.267 | 28804 |
| 1732051620 | 0.268 | -0.01 | -3.60 | 0.274 | 0.274 | 0.268 | 1000 |
| 1731965220 | 0.278 | 0.003 | 1.09 | 0.278 | 0.278 | 0.278 | 250 |
| 1731705960 | 0.275 | -0.032 | -10.42 | 0.278 | 0.278 | 0.275 | 5450 |
| 1731619560 | 0.307 | 0.033 | 12.04 | 0.276 | 0.307 | 0.276 | 5465 |
| 1731533160 | 0.274 | -0.007 | -2.49 | 0.274 | 0.274 | 0.274 | 680 |
| 1731446820 | 0.281 | -0.011 | -3.77 | 0.271 | 0.281 | 0.271 | 3052 |
| 1731360420 | 0.292 | 0.0090001 | 3.18 | 0.299 | 0.299 | 0.292 | 1101 |
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
