Premium
Next Hydrogen Solutions Inc (NXH)
TSXV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 14.2857142857 | 0.42 | 0.6 | 0.415 | 14157 | 0.48142096 | CS |
| 4 | -0.02 | -4 | 0.5 | 0.6 | 0.4 | 8992 | 0.44650725 | CS |
| 12 | 0.05 | 11.6279069767 | 0.43 | 0.6 | 0.37 | 6830 | 0.45047158 | CS |
| 26 | -0.12 | -20 | 0.6 | 0.65 | 0.37 | 7871 | 0.47928345 | CS |
| 52 | -0.2 | -29.4117647059 | 0.68 | 0.9 | 0.37 | 7399 | 0.58540846 | CS |
| 156 | -3.22 | -87.027027027 | 3.7 | 3.7 | 0.37 | 11155 | 1.48086655 | CS |
| 260 | -9.77 | -95.3170731707 | 10.25 | 10.25 | 0.37 | 11216 | 2.11085386 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 0.48 | 0.05 | 11.63 | 0.5 | 0.59 | 0.48 | 25500 |
| 1734648000 | 0.43 | -0.07 | -14.00 | 0.48 | 0.6 | 0.43 | 25936 |
| 1734561600 | 0.5 | 0.085 | 20.48 | 0.5 | 0.5 | 0.5 | 25085 |
| 1734475200 | 0.415 | -0.125 | -23.15 | 0.415 | 0.415 | 0.415 | 560 |
| 1734388800 | 0.54 | 0.04 | 8.00 | 0.48 | 0.54 | 0.48 | 13701 |
| 1734129600 | 0.5 | 0.095 | 23.46 | 0.42 | 0.5 | 0.42 | 5501 |
| 1734043200 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 4000 |
| 1733956800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1733870400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1733784000 | 0.4 | -0.02 | -4.76 | 0.4 | 0.4 | 0.4 | 22476 |
| 1733524800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 275 |
| 1733438400 | 0.42 | 0.02 | 5.00 | 0.4099999 | 0.42 | 0.4099999 | 5180 |
| 1733352000 | 0.4 | -0.02 | -4.76 | 0.42 | 0.42 | 0.4 | 22803 |
| 1733265600 | 0.42 | -0.02 | -4.55 | 0.42 | 0.42 | 0.42 | 6085 |
| 1733179200 | 0.44 | 0.0300001 | 7.32 | 0.405 | 0.44 | 0.4 | 6397 |
| 1732920000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1732833600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1732747200 | 0.4099999 | -0.03 | -6.82 | 0.4099999 | 0.4099999 | 0.4 | 16539 |
| 1732660800 | 0.44 | -0.04 | -8.33 | 0.44 | 0.44 | 0.44 | 7500 |
| 1732574400 | 0.48 | -0.02 | -4.00 | 0.475 | 0.48 | 0.45 | 7600 |
| 1732315200 | 0.5 | 0.06 | 13.64 | 0.5 | 0.5 | 0.5 | 10209 |
| 1732228800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 2009 |
| 1732142400 | 0.44 | 0.02 | 4.76 | 0.42 | 0.44 | 0.42 | 7500 |
| 1732056000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 84 |
| 1731969600 | 0.42 | 0.02 | 5.00 | 0.415 | 0.42 | 0.415 | 7770 |
| 1731710400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 5410 |
| 1731624000 | 0.4 | -0.05 | -11.11 | 0.42 | 0.42 | 0.4 | 29392 |
| 1731537600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 407 |
| 1731451200 | 0.45 | 0 | 0.00 | 0.42 | 0.45 | 0.42 | 1900 |
| 1731364800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 826 |
| 1731105600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 9600 |
| 1731019200 | 0.45 | -0.1 | -18.18 | 0.55 | 0.55 | 0.45 | 34700 |
| 1730932800 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 929 |
| 1730846400 | 0.54 | -0.04 | -6.90 | 0.54 | 0.54 | 0.54 | 6000 |
| 1730760000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 519 |
| 1730497200 | 0.58 | 0.04 | 7.41 | 0.56 | 0.58 | 0.56 | 5540 |
| 1730410800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 25 |
| 1730324400 | 0.54 | 0 | 0.00 | 0.58 | 0.58 | 0.54 | 5514 |
| 1730238000 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.54 | 1165 |
| 1730151600 | 0.53 | 0.03 | 6.00 | 0.52 | 0.55 | 0.52 | 21500 |
| 1729892400 | 0.5 | 0 | 0.00 | 0.48 | 0.5 | 0.48 | 12825 |
| 1729806000 | 0.5 | 0.1 | 25.00 | 0.4 | 0.5 | 0.4 | 18200 |
| 1729719600 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 4511 |
| 1729633200 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 3692 |
| 1729546800 | 0.4 | 0.02 | 5.26 | 0.4 | 0.4 | 0.4 | 3824 |
| 1729287600 | 0.38 | -0.02 | -5.00 | 0.38 | 0.38 | 0.38 | 1550 |
| 1729201200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1729114800 | 0.4 | 0.025 | 6.67 | 0.4 | 0.4 | 0.4 | 1100 |
| 1729028400 | 0.375 | -0.055 | -12.79 | 0.42 | 0.43 | 0.375 | 5217 |
| 1728682800 | 0.43 | 0.04 | 10.26 | 0.42 | 0.43 | 0.42 | 10006 |
| 1728596400 | 0.39 | 0.02 | 5.41 | 0.39 | 0.39 | 0.39 | 1500 |
| 1728510000 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 50 |
| 1728423600 | 0.37 | -0.055 | -12.94 | 0.4 | 0.4 | 0.37 | 4500 |
| 1728337200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 223 |
| 1728078000 | 0.425 | 0.025 | 6.25 | 0.425 | 0.425 | 0.425 | 3000 |
| 1727991600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1 |
| 1727905200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 6250 |
| 1727818800 | 0.4 | -0.01 | -2.44 | 0.4 | 0.4 | 0.4 | 546 |
| 1727732400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 121 |
| 1727473200 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.4099999 | 5190 |
| 1727386800 | 0.43 | 0.0200001 | 4.88 | 0.4099999 | 0.43 | 0.4099999 | 1500 |
| 1727300400 | 0.4099999 | -0.005 | -1.20 | 0.4099999 | 0.4099999 | 0.4099999 | 3507 |
| 1727214000 | 0.415 | -0.035 | -7.78 | 0.42 | 0.42 | 0.415 | 7500 |
| 1727127600 | 0.45 | -0.02 | -4.26 | 0.485 | 0.485 | 0.45 | 2022 |
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
