Premium
Nexe Innovations Inc (NEXE)
TSXV
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 | -0.02 | -6.89655172414 | 0.29 | 0.29 | 0.265 | 58701 | 0.26803081 | CS |
| 4 | -0.1 | -27.027027027 | 0.37 | 0.37 | 0.25 | 111439 | 0.30492615 | CS |
| 12 | -0.115 | -29.8701298701 | 0.385 | 0.41 | 0.25 | 117480 | 0.34207774 | CS |
| 26 | -0.075 | -21.7391304348 | 0.345 | 0.475 | 0.25 | 126210 | 0.37485551 | CS |
| 52 | 0.005 | 1.88679245283 | 0.265 | 0.475 | 0.23 | 99276 | 0.35160261 | CS |
| 156 | -0.25 | -48.0769230769 | 0.52 | 0.69 | 0.175 | 71999 | 0.36089605 | CS |
| 260 | -1.24 | -82.119205298 | 1.51 | 5.9 | 0.175 | 157940 | 1.51200099 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 0.27 | 0.005 | 1.89 | 0.275 | 0.275 | 0.27 | 7900 |
| 1741902000 | 0.265 | -0.01 | -3.64 | 0.2849999 | 0.2849999 | 0.265 | 133001 |
| 1741815600 | 0.275 | 0.005 | 1.85 | 0.275 | 0.2849999 | 0.27 | 26201 |
| 1741729200 | 0.27 | 0.005 | 1.89 | 0.275 | 0.2849999 | 0.27 | 68510 |
| 1741642800 | 0.265 | -0.015 | -5.36 | 0.2849999 | 0.2849999 | 0.265 | 46794 |
| 1741387200 | 0.28 | 0 | 0.00 | 0.29 | 0.29 | 0.275 | 19000 |
| 1741300800 | 0.28 | -0.015 | -5.08 | 0.29 | 0.3 | 0.28 | 21285 |
| 1741214400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 57110 |
| 1741128000 | 0.295 | -0.005 | -1.67 | 0.2849999 | 0.295 | 0.25 | 96595 |
| 1741041600 | 0.3 | 0 | 0.00 | 0.295 | 0.31 | 0.29 | 232043 |
| 1740782400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.28 | 227160 |
| 1740696000 | 0.3 | 0.005 | 1.69 | 0.305 | 0.305 | 0.295 | 144922 |
| 1740609600 | 0.295 | 0.0100001 | 3.51 | 0.3 | 0.31 | 0.2849999 | 140581 |
| 1740523200 | 0.2849999 | -0.025 | -8.06 | 0.32 | 0.32 | 0.28 | 182633 |
| 1740436800 | 0.31 | -0.015 | -4.62 | 0.33 | 0.335 | 0.305 | 156310 |
| 1740177600 | 0.325 | -0.01 | -2.99 | 0.335 | 0.34 | 0.325 | 8200 |
| 1740091200 | 0.335 | 0 | 0.00 | 0.33 | 0.335 | 0.31 | 117263 |
| 1740004800 | 0.335 | -0.015 | -4.29 | 0.35 | 0.35 | 0.325 | 152658 |
| 1739918400 | 0.35 | 0.01 | 2.94 | 0.35 | 0.37 | 0.35 | 175177 |
| 1739572800 | 0.34 | 0 | 0.00 | 0.37 | 0.37 | 0.33 | 111898 |
| 1739486400 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.35 | 0.325 | 211070 |
| 1739400000 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.37 | 0.3449999 | 51407 |
| 1739313600 | 0.37 | 0.015 | 4.23 | 0.36 | 0.38 | 0.36 | 98682 |
| 1739227200 | 0.355 | -0.02 | -5.33 | 0.375 | 0.38 | 0.355 | 43202 |
| 1738968000 | 0.375 | 0.005 | 1.35 | 0.375 | 0.38 | 0.37 | 22055 |
| 1738881600 | 0.37 | 0.015 | 4.23 | 0.36 | 0.39 | 0.36 | 259384 |
| 1738795200 | 0.355 | 0.02 | 5.97 | 0.35 | 0.36 | 0.335 | 193150 |
| 1738708800 | 0.335 | 0 | 0.00 | 0.34 | 0.34 | 0.325 | 95148 |
| 1738622400 | 0.335 | -0.015 | -4.29 | 0.335 | 0.35 | 0.335 | 194869 |
| 1738363200 | 0.35 | 0 | 0.00 | 0.35 | 0.36 | 0.35 | 66000 |
| 1738276800 | 0.35 | 0 | 0.00 | 0.355 | 0.365 | 0.3449999 | 277862 |
| 1738190400 | 0.35 | 0.01 | 2.94 | 0.36 | 0.36 | 0.34 | 157506 |
| 1738104000 | 0.34 | -0.01 | -2.86 | 0.36 | 0.365 | 0.34 | 154048 |
| 1738017600 | 0.35 | -0.03 | -7.89 | 0.37 | 0.37 | 0.35 | 131294 |
| 1737758400 | 0.38 | 0.04 | 11.76 | 0.355 | 0.38 | 0.355 | 206775 |
| 1737672000 | 0.34 | 0.005 | 1.49 | 0.3449999 | 0.35 | 0.32 | 108750 |
| 1737585600 | 0.335 | -0.015 | -4.29 | 0.35 | 0.35 | 0.33 | 77143 |
| 1737499200 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.36 | 0.34 | 304758 |
| 1737412800 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.335 | 137516 |
| 1737153600 | 0.36 | 0.005 | 1.41 | 0.355 | 0.365 | 0.34 | 107543 |
| 1737067200 | 0.355 | -0.015 | -4.05 | 0.355 | 0.355 | 0.35 | 148550 |
| 1736980800 | 0.37 | -0.01 | -2.63 | 0.38 | 0.38 | 0.365 | 144383 |
| 1736894400 | 0.38 | 0.025 | 7.04 | 0.375 | 0.4099999 | 0.365 | 241600 |
| 1736808000 | 0.355 | -0.02 | -5.33 | 0.355 | 0.37 | 0.35 | 148874 |
| 1736548800 | 0.375 | 0.005 | 1.35 | 0.375 | 0.38 | 0.36 | 91530 |
| 1736462400 | 0.37 | -0.015 | -3.90 | 0.385 | 0.385 | 0.37 | 59869 |
| 1736376000 | 0.385 | 0 | 0.00 | 0.4 | 0.4 | 0.375 | 75215 |
| 1736289600 | 0.385 | 0.01 | 2.67 | 0.38 | 0.385 | 0.375 | 56550 |
| 1736203200 | 0.375 | 0.005 | 1.35 | 0.38 | 0.385 | 0.37 | 80780 |
| 1735944000 | 0.37 | -0.005 | -1.33 | 0.38 | 0.385 | 0.37 | 29600 |
| 1735857600 | 0.375 | -0.005 | -1.32 | 0.385 | 0.385 | 0.37 | 69717 |
| 1735684800 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 51800 |
| 1735598400 | 0.38 | -0.005 | -1.30 | 0.38 | 0.39 | 0.38 | 12905 |
| 1735339200 | 0.385 | 0 | 0.00 | 0.38 | 0.39 | 0.38 | 93328 |
| 1735069200 | 0.385 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 95505 |
| 1734993600 | 0.385 | 0 | 0.00 | 0.4 | 0.4 | 0.385 | 73433 |
| 1734734400 | 0.385 | 0.005 | 1.32 | 0.385 | 0.39 | 0.38 | 89710 |
| 1734648000 | 0.38 | -0.01 | -2.56 | 0.385 | 0.39 | 0.375 | 129743 |
| 1734561600 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 90664 |
| 1734475200 | 0.4 | -0.005 | -1.23 | 0.415 | 0.42 | 0.39 | 147134 |
| 1734388800 | 0.405 | -0.035 | -7.95 | 0.435 | 0.435 | 0.405 | 247475 |
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
