Premium
Nexe Innovations Inc (NEXE)
TSXV
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734129600 | 0.44 | 0 | 0.00 | 0.445 | 0.445 | 0.43 | 126080 |
| 1734043200 | 0.44 | 0.01 | 2.33 | 0.44 | 0.46 | 0.43 | 291040 |
| 1733956800 | 0.43 | 0.045 | 11.69 | 0.39 | 0.455 | 0.39 | 918895 |
| 1733870400 | 0.385 | -0.01 | -2.53 | 0.405 | 0.405 | 0.375 | 213068 |
| 1733784000 | 0.395 | -0.01 | -2.47 | 0.4 | 0.4099999 | 0.395 | 71980 |
| 1733524800 | 0.405 | 0.01 | 2.53 | 0.4 | 0.4099999 | 0.395 | 69104 |
| 1733438400 | 0.395 | -0.005 | -1.25 | 0.405 | 0.42 | 0.39 | 216205 |
| 1733352000 | 0.4 | 0.005 | 1.27 | 0.405 | 0.4099999 | 0.39 | 258045 |
| 1733265600 | 0.395 | -0.005 | -1.25 | 0.4099999 | 0.4099999 | 0.395 | 164892 |
| 1733179200 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4099999 | 0.4 | 22622 |
| 1732920000 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 92975 |
| 1732833600 | 0.4 | 0.005 | 1.27 | 0.4099999 | 0.42 | 0.4 | 141805 |
| 1732747200 | 0.395 | 0.005 | 1.28 | 0.39 | 0.425 | 0.39 | 72179 |
| 1732660800 | 0.39 | -0.03 | -7.14 | 0.42 | 0.43 | 0.39 | 158202 |
| 1732574400 | 0.42 | 0 | 0.00 | 0.44 | 0.45 | 0.4099999 | 89834 |
| 1732315200 | 0.42 | 0.005 | 1.20 | 0.405 | 0.45 | 0.395 | 238352 |
| 1732228800 | 0.415 | 0.015 | 3.75 | 0.42 | 0.425 | 0.415 | 188600 |
| 1732142400 | 0.4 | 0 | 0.00 | 0.405 | 0.405 | 0.375 | 200928 |
| 1732056000 | 0.4 | 0 | 0.00 | 0.4 | 0.415 | 0.395 | 85984 |
| 1731969600 | 0.4 | 0 | 0.00 | 0.4 | 0.4099999 | 0.4 | 12389 |
| 1731710400 | 0.4 | 0 | 0.00 | 0.39 | 0.4099999 | 0.385 | 92619 |
| 1731624000 | 0.4 | -0.015 | -3.61 | 0.43 | 0.45 | 0.39 | 110903 |
| 1731537600 | 0.415 | 0 | 0.00 | 0.435 | 0.435 | 0.415 | 24378 |
| 1731451200 | 0.415 | 0 | 0.00 | 0.4099999 | 0.435 | 0.4099999 | 68397 |
| 1731364800 | 0.415 | -0.01 | -2.35 | 0.4099999 | 0.43 | 0.4099999 | 71747 |
| 1731105600 | 0.425 | 0.025 | 6.25 | 0.4 | 0.44 | 0.4 | 69435 |
| 1731019200 | 0.4 | 0.005 | 1.27 | 0.4 | 0.415 | 0.395 | 45800 |
| 1730932800 | 0.395 | -0.005 | -1.25 | 0.4099999 | 0.42 | 0.39 | 38100 |
| 1730846400 | 0.4 | 0 | 0.00 | 0.415 | 0.415 | 0.385 | 230503 |
| 1730760000 | 0.4 | -0.005 | -1.23 | 0.405 | 0.4099999 | 0.39 | 50250 |
| 1730497200 | 0.405 | -0.025 | -5.81 | 0.43 | 0.43 | 0.405 | 24379 |
| 1730410800 | 0.43 | 0.045 | 11.69 | 0.4 | 0.445 | 0.4 | 124505 |
| 1730324400 | 0.385 | -0.02 | -4.94 | 0.4 | 0.4099999 | 0.385 | 234450 |
| 1730238000 | 0.405 | -0.035 | -7.95 | 0.45 | 0.45 | 0.405 | 124694 |
| 1730151600 | 0.44 | 0 | 0.00 | 0.45 | 0.455 | 0.42 | 162000 |
| 1729892400 | 0.44 | -0.025 | -5.38 | 0.46 | 0.46 | 0.435 | 200894 |
| 1729806000 | 0.465 | 0 | 0.00 | 0.45 | 0.465 | 0.43 | 273475 |
| 1729719600 | 0.465 | 0.05 | 12.05 | 0.4099999 | 0.475 | 0.4 | 385653 |
| 1729633200 | 0.415 | 0.035 | 9.21 | 0.375 | 0.415 | 0.375 | 213331 |
| 1729546800 | 0.38 | 0.045 | 13.43 | 0.38 | 0.415 | 0.37 | 795232 |
| 1729287600 | 0.335 | 0.005 | 1.52 | 0.32 | 0.335 | 0.31 | 51500 |
| 1729201200 | 0.33 | -0.005 | -1.49 | 0.325 | 0.33 | 0.32 | 27861 |
| 1729114800 | 0.335 | 0 | 0.00 | 0.33 | 0.335 | 0.33 | 3985 |
| 1729028400 | 0.335 | -0.005 | -1.47 | 0.34 | 0.34 | 0.325 | 25952 |
| 1728682800 | 0.34 | 0.03 | 9.68 | 0.32 | 0.34 | 0.32 | 141824 |
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
