Premium
Nexe Innovations Inc (QB) (NEXNF)
USOTC
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 | -0.0317 | -13.4492999576 | 0.2357 | 0.2357 | 0.2002 | 11267 | 0.20761116 | CS |
| 4 | -0.0208 | -9.25266903915 | 0.2248 | 0.2671 | 0.2002 | 6486 | 0.22621663 | CS |
| 12 | -0.08605 | -29.6672987416 | 0.29005 | 0.32 | 0.2002 | 12114 | 0.25546362 | CS |
| 26 | -0.02437 | -10.6712790647 | 0.22837 | 0.33 | 0.175 | 11397 | 0.26139808 | CS |
| 52 | 0.034 | 20 | 0.17 | 0.33 | 0.1623 | 9381 | 0.25059278 | CS |
| 156 | -0.247 | -54.7671840355 | 0.451 | 0.51 | 0.13325 | 11930 | 0.2752664 | CS |
| 260 | -1.1768 | -85.2259559676 | 1.3808 | 4.6604 | 0.13325 | 30301 | 1.22505177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 0.2039999 | 0.0009999 | 0.49 | 0.2039999 | 0.2075 | 0.2039999 | 23500 |
| 1740608880 | 0.203 | 0 | 0.00 | 0.203 | 0.203 | 0.203 | 0 |
| 1740522480 | 0.203 | -0.017 | -7.73 | 0.207 | 0.207 | 0.2002 | 11080 |
| 1740435600 | 0.22 | -0.0157 | -6.66 | 0.2246 | 0.2246 | 0.22 | 10101 |
| 1740176400 | 0.2357 | 0.0062 | 2.70 | 0.2357 | 0.2357 | 0.2357 | 385 |
| 1740090480 | 0.2295 | -0.0105 | -4.38 | 0.2294 | 0.2295 | 0.228011 | 2659 |
| 1740003960 | 0.24 | -0.012 | -4.76 | 0.2385 | 0.24 | 0.23062 | 17812 |
| 1739917740 | 0.252 | 0.007 | 2.86 | 0.252 | 0.252 | 0.252 | 5050 |
| 1739572020 | 0.245 | -0.0005 | -0.20 | 0.245 | 0.245 | 0.245 | 5000 |
| 1739485320 | 0.2455 | 0.00622 | 2.60 | 0.2455 | 0.2455 | 0.2455 | 1295 |
| 1739398920 | 0.23928 | -0.01702 | -6.64 | 0.2444 | 0.2444 | 0.23928 | 2416 |
| 1739312940 | 0.2562999 | 0.0025999 | 1.02 | 0.26198 | 0.26198 | 0.2562999 | 405 |
| 1739226360 | 0.2537 | 0 | 0.00 | 0.2537 | 0.2537 | 0.2537 | 0 |
| 1738967160 | 0.2537 | -0.0063 | -2.42 | 0.2537 | 0.2537 | 0.2537 | 100 |
| 1738880400 | 0.26 | 0.02 | 8.33 | 0.2503 | 0.2671 | 0.2503 | 4000 |
| 1738794000 | 0.24 | 0.00705 | 3.03 | 0.24 | 0.24 | 0.24 | 2500 |
| 1738708080 | 0.23295 | -0.0006 | -0.26 | 0.24 | 0.24 | 0.2325 | 15100 |
| 1738621740 | 0.23355 | -0.00855 | -3.53 | 0.2248 | 0.234 | 0.2248 | 2370 |
| 1738362480 | 0.2421 | 0 | 0.00 | 0.2421 | 0.2421 | 0.2421 | 0 |
| 1738276080 | 0.2421 | 0.0021 | 0.88 | 0.2495 | 0.25 | 0.2421 | 84080 |
| 1738189740 | 0.24 | 0 | 0.00 | 0.238 | 0.24 | 0.238 | 22011 |
| 1738103280 | 0.24 | -0.01 | -4.00 | 0.2457 | 0.2457 | 0.2375 | 53947 |
| 1738016820 | 0.25 | -0.01494 | -5.64 | 0.25 | 0.25 | 0.2428 | 87720 |
| 1737757440 | 0.26494 | 0.02594 | 10.85 | 0.261894 | 0.26494 | 0.2609 | 4211 |
| 1737671220 | 0.239 | 0.001 | 0.42 | 0.24 | 0.2452 | 0.239 | 18850 |
| 1737584640 | 0.238 | -0.00275 | -1.14 | 0.238 | 0.238 | 0.238 | 1000 |
| 1737498540 | 0.24075 | -0.00775 | -3.12 | 0.25 | 0.25 | 0.24075 | 5785 |
| 1737152880 | 0.2485 | 0.001 | 0.40 | 0.244 | 0.2485 | 0.244 | 1500 |
| 1737066420 | 0.2475 | -0.01965 | -7.36 | 0.2475 | 0.2475 | 0.2475 | 2131 |
| 1736979720 | 0.26715 | -0.00905 | -3.28 | 0.27 | 0.27 | 0.26715 | 2122 |
| 1736893380 | 0.2762 | 0.02768 | 11.14 | 0.2762 | 0.2762 | 0.2762 | 607 |
| 1736806800 | 0.24852 | -0.01148 | -4.42 | 0.2643 | 0.2643 | 0.2457 | 5550 |
| 1736547720 | 0.26 | -0.0125 | -4.59 | 0.26 | 0.26 | 0.26 | 797 |
| 1736375340 | 0.2725 | 0.00355 | 1.32 | 0.2725 | 0.2725 | 0.2725 | 1000 |
| 1736288940 | 0.26895 | 0.01895 | 7.58 | 0.2635 | 0.27 | 0.2574 | 14900 |
| 1736202180 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1735942980 | 0.25 | -0.0087 | -3.36 | 0.265 | 0.265 | 0.25 | 17700 |
| 1735856700 | 0.2587 | -0.0063 | -2.38 | 0.2742 | 0.2742 | 0.2587 | 900 |
| 1735683960 | 0.265 | 0.00194 | 0.74 | 0.265 | 0.265 | 0.265 | 5008 |
| 1735597740 | 0.26306 | -0.00304 | -1.14 | 0.2661 | 0.2661 | 0.26306 | 6468 |
| 1735338000 | 0.2661 | -0.0139 | -4.96 | 0.2623 | 0.273 | 0.2623 | 4915 |
| 1735252020 | 0.28 | 0.0052 | 1.89 | 0.262738 | 0.2834 | 0.262738 | 4108 |
| 1735078200 | 0.2748 | 0.0048 | 1.78 | 0.27205 | 0.275 | 0.27205 | 1380 |
| 1734992400 | 0.27 | 0.01 | 3.85 | 0.293 | 0.293 | 0.27 | 17782 |
| 1734733200 | 0.26 | 0.004 | 1.56 | 0.26 | 0.26 | 0.26 | 1600 |
| 1734646800 | 0.256 | -0.0137 | -5.08 | 0.2624 | 0.2678 | 0.256 | 1506 |
| 1734560940 | 0.2697 | -0.0098 | -3.51 | 0.299 | 0.299 | 0.2693 | 10092 |
| 1734474360 | 0.2795 | -0.0218 | -7.24 | 0.3007 | 0.3007 | 0.27742 | 31929 |
| 1734388140 | 0.3013 | -0.00996 | -3.20 | 0.2849999 | 0.31 | 0.2849999 | 13340 |
| 1734128940 | 0.31126 | -0.00114 | -0.36 | 0.3054 | 0.31126 | 0.3006 | 21500 |
| 1734042480 | 0.3124 | 0.0093 | 3.07 | 0.315 | 0.32 | 0.3124 | 10118 |
| 1733955900 | 0.3031 | 0.0306 | 11.23 | 0.3101 | 0.3185 | 0.3031 | 37049 |
| 1733869200 | 0.2725 | -0.0096 | -3.40 | 0.28455 | 0.28455 | 0.2725 | 14285 |
| 1733782800 | 0.2821 | -0.0029 | -1.02 | 0.2877 | 0.2877 | 0.2821 | 1375 |
| 1733523600 | 0.2849999 | 0.0009499 | 0.33 | 0.2900499 | 0.2900499 | 0.2801 | 6769 |
| 1733437500 | 0.28405 | -0.00345 | -1.20 | 0.2801 | 0.2933 | 0.2801 | 15445 |
| 1733350980 | 0.2875 | 0.00338 | 1.19 | 0.2839999 | 0.2875 | 0.2839999 | 4821 |
| 1733264700 | 0.28412 | -0.00038 | -0.13 | 0.282575 | 0.28685 | 0.2803 | 4600 |
| 1733178180 | 0.2844999 | 0.0012499 | 0.44 | 0.265 | 0.29 | 0.265 | 24102 |
| 1732918200 | 0.28325 | -0.00695 | -2.39 | 0.3016 | 0.3016 | 0.2801 | 11508 |
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
