Premium
Nexstar Media Group Inc (NXZ)
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 | -4.10001 | -2.61063992359 | 157.05 | 163.75 | 152.94999 | 50 | 159.9689929 | DE |
| 4 | -0.75 | -0.487963597135 | 153.69999 | 163.75 | 134.94999 | 47 | 149.3624518 | DE |
| 12 | -12.90001 | -7.77811878203 | 165.85 | 181.95 | 134.94999 | 40 | 159.04119427 | DE |
| 26 | -21.75001 | -12.4499198626 | 174.7 | 216 | 134.94999 | 45 | 174.40819571 | DE |
| 52 | 2.84999 | 1.89872751499 | 150.1 | 216 | 134.94999 | 54 | 169.76959729 | DE |
| 156 | 1.84999 | 1.22434811383 | 151.1 | 216 | 124.65 | 69 | 154.92229711 | DE |
| 260 | 1.84999 | 1.22434811383 | 151.1 | 216 | 124.65 | 69 | 154.92229711 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783455900 | 163.75 | 4.05 | 2.54 | 159.9 | 163.75 | 158.94999 | 32 |
| 1783369500 | 159.69999 | 3.1 | 1.98 | 161.35 | 161.35 | 156.19999 | 142 |
| 1783110300 | 156.6 | 0 | 0.00 | 156.6 | 156.6 | 156.6 | 0 |
| 1783023900 | 156.6 | -0.4 | -0.25 | 158.25 | 158.25 | 154.9 | 14 |
| 1782937500 | 157 | 2.85 | 1.85 | 157.05 | 157.05 | 157 | 12 |
| 1782851100 | 154.15 | 6.15 | 4.16 | 154.15 | 154.15 | 154.15 | 43 |
| 1782764700 | 148 | 5.45 | 3.82 | 146.6 | 148 | 142.25 | 90 |
| 1782505500 | 142.55 | -5.2 | -3.52 | 134.94999 | 142.55 | 134.94999 | 27 |
| 1782419100 | 147.75 | 1 | 0.68 | 149.85 | 150.25 | 147.75 | 90 |
| 1782332700 | 146.75 | 0.25 | 0.17 | 146.75 | 146.75 | 146.75 | 1 |
| 1782246300 | 146.5 | 5.75 | 4.09 | 145 | 146.5 | 138 | 44 |
| 1782159900 | 140.75 | -0.95 | -0.67 | 143 | 143 | 139.4 | 101 |
| 1781900700 | 141.69999 | -1.75 | -1.22 | 141.69999 | 141.69999 | 141.69999 | 70 |
| 1781814300 | 143.44999 | -6.9 | -4.59 | 144 | 144 | 141.94999 | 59 |
| 1781727900 | 150.35 | 0.75 | 0.50 | 150.35 | 150.35 | 150.35 | 10 |
| 1781641500 | 149.6 | 1.15 | 0.77 | 147.44999 | 149.6 | 147.44999 | 59 |
| 1781555100 | 148.44999 | -0.35 | -0.24 | 154.4 | 154.44999 | 148.44999 | 23 |
| 1781295900 | 148.8 | 0 | 0.00 | 148.8 | 148.8 | 148.8 | 0 |
| 1781209500 | 148.8 | -1.6 | -1.06 | 152.19999 | 153.9 | 148.8 | 11 |
| 1781123100 | 150.4 | -5.65 | -3.62 | 153.69999 | 153.69999 | 150.4 | 11 |
| 1781036700 | 156.05 | 2.4 | 1.56 | 156.05 | 156.05 | 156.05 | 32 |
| 1780950300 | 153.65 | 0 | 0.00 | 160.3 | 160.3 | 153.65 | 30 |
| 1780691100 | 153.65 | -7.4 | -4.59 | 153.65 | 153.65 | 153.65 | 1 |
| 1780604700 | 161.05 | 3.7 | 2.35 | 154.55 | 161.05 | 153.65 | 81 |
| 1780518300 | 157.35 | 0.25 | 0.16 | 157.15 | 157.35 | 157.15 | 2 |
| 1780431900 | 157.1 | 3.3 | 2.15 | 156.9 | 157.1 | 156.9 | 105 |
| 1780345500 | 153.8 | 0.45 | 0.29 | 152.94999 | 155.94999 | 152.94999 | 16 |
| 1780086300 | 153.35 | -8.1 | -5.02 | 158.65 | 158.65 | 153.35 | 20 |
| 1779999900 | 161.44999 | -1.4 | -0.86 | 161.44999 | 161.44999 | 161.44999 | 1 |
| 1779913500 | 162.85 | -0.15 | -0.09 | 162.85 | 162.85 | 162.85 | 11 |
| 1779827100 | 163 | 0.75 | 0.46 | 161.25 | 163 | 161.25 | 36 |
| 1779740700 | 162.25 | 0.1 | 0.06 | 165.5 | 165.5 | 162.25 | 63 |
| 1779481500 | 162.15 | 0.35 | 0.22 | 164.1 | 164.1 | 162.15 | 57 |
| 1779395100 | 161.8 | -7.3 | -4.32 | 165.94999 | 165.94999 | 161.8 | 4 |
| 1779308700 | 169.1 | 0 | 0.00 | 169.1 | 169.1 | 169.1 | 0 |
| 1779222300 | 169.1 | 1.65 | 0.99 | 167.44999 | 169.5 | 167.44999 | 96 |
| 1779135900 | 167.44999 | 0 | 0.00 | 167.44999 | 167.44999 | 167.44999 | 0 |
| 1778876700 | 167.44999 | -3.95 | -2.30 | 167.44999 | 167.44999 | 167.44999 | 1 |
| 1778790300 | 171.4 | 0.65 | 0.38 | 173.05 | 173.05 | 171.4 | 3 |
| 1778703900 | 170.75 | 0 | 0.00 | 170.75 | 170.75 | 170.75 | 0 |
| 1778617500 | 170.75 | 0 | 0.00 | 170.75 | 170.75 | 170.75 | 0 |
| 1778531100 | 170.75 | -5.4 | -3.07 | 170.75 | 170.75 | 170.75 | 50 |
| 1778271900 | 176.15 | 0 | 0.00 | 176.15 | 176.15 | 176.15 | 0 |
| 1778185500 | 176.15 | 9.65 | 5.80 | 170.9 | 178.7 | 170.9 | 6 |
| 1778099100 | 166.5 | -3.35 | -1.97 | 166.5 | 166.5 | 166.5 | 196 |
| 1778012700 | 169.85 | 2.25 | 1.34 | 172.35 | 172.35 | 169.85 | 11 |
| 1777926300 | 167.6 | -6.6 | -3.79 | 173.9 | 173.9 | 167.6 | 3 |
| 1777580700 | 174.2 | 1.2 | 0.69 | 175.85 | 175.85 | 174.2 | 4 |
| 1777494300 | 173 | -1 | -0.57 | 173 | 173 | 173 | 4 |
| 1777407900 | 174 | -1.55 | -0.88 | 173.1 | 175.25 | 173.1 | 105 |
| 1777321500 | 175.55 | 0 | 0.00 | 175.55 | 175.55 | 175.55 | 0 |
| 1777062300 | 175.55 | -5.7 | -3.14 | 176.1 | 176.1 | 175.55 | 81 |
| 1776975900 | 181.25 | 7.25 | 4.17 | 180.25 | 181.95 | 177.9 | 10 |
| 1776889500 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1776803100 | 174 | 0.6 | 0.35 | 174 | 174 | 174 | 1 |
| 1776716700 | 173.4 | 9.4 | 5.73 | 171.15 | 173.4 | 171.15 | 94 |
| 1776457500 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1776371100 | 164 | -3.1 | -1.86 | 164.9 | 164.9 | 163 | 7 |
| 1776284700 | 167.1 | 6.65 | 4.14 | 165.85 | 167.1 | 165.75 | 12 |
| 1776198300 | 160.44999 | 3.2 | 2.03 | 158 | 160.44999 | 158 | 12 |
| 1776111900 | 157.25 | -0.3 | -0.19 | 157.25 | 157.25 | 157.25 | 3 |
| 1775852700 | 157.55 | 3.2 | 2.07 | 154 | 157.55 | 154 | 14 |
| 1775766300 | 154.35 | -3.3 | -2.09 | 155.65 | 155.65 | 154.35 | 140 |
| 1775679900 | 157.65 | -6.95 | -4.22 | 160.25 | 160.25 | 157.65 | 50 |
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.
