Premium
Nexans (PK) (NEXNY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.67 | -3.37680719846 | 49.455 | 49.6925 | 47.785 | 801 | 49.10297441 | DR |
| 4 | -2.993 | -5.89428492654 | 50.778 | 51.25 | 46.82 | 1887 | 49.2660928 | DR |
| 12 | -15.105 | -24.0181268882 | 62.89 | 63.19 | 46.82 | 2266 | 54.83471572 | DR |
| 26 | -11.675 | -19.6350487723 | 59.46 | 77.55 | 46.82 | 2670 | 62.60068962 | DR |
| 52 | 3.04 | 6.7940552017 | 44.745 | 77.55 | 44.745 | 1964 | 60.83422136 | DR |
| 156 | 5.285 | 12.4352941176 | 42.5 | 77.55 | 33.7825 | 2905 | 48.44312742 | DR |
| 260 | 23.885 | 99.9372384937 | 23.9 | 77.55 | 23.9 | 2683 | 48.46600574 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738794540 | 47.785 | 0 | 0.00 | 47.785 | 47.785 | 47.785 | 0 |
| 1738708140 | 47.785 | 0 | 0.00 | 47.785 | 47.785 | 47.785 | 0 |
| 1738621740 | 47.785 | -1.44 | -2.92 | 47.785 | 47.785 | 47.785 | 478 |
| 1738362000 | 49.22 | -0.11 | -0.22 | 48.794 | 49.22 | 48.794 | 758 |
| 1738276080 | 49.33 | -0.13 | -0.25 | 49.6925 | 49.6925 | 49.33 | 1212 |
| 1738189740 | 49.455 | 0.32 | 0.66 | 49.455 | 49.455 | 49.455 | 756 |
| 1738103280 | 49.13 | -1.21 | -2.40 | 49.689 | 49.689 | 49.13 | 1129 |
| 1738016820 | 50.34 | -0.72 | -1.40 | 50.07 | 51.25 | 50.07 | 2251 |
| 1737757440 | 51.055 | 0.06 | 0.13 | 50.81 | 51.055 | 50.81 | 2457 |
| 1737671220 | 50.9905 | 0.6 | 1.20 | 51.19 | 51.19 | 50.9905 | 1050 |
| 1737584640 | 50.3875 | 0.02 | 0.04 | 50.5 | 50.76 | 50.3875 | 732 |
| 1737498540 | 50.365 | 0.72 | 1.45 | 49.56 | 50.375 | 49.56 | 2090 |
| 1737152880 | 49.645 | 1.34 | 2.76 | 49.21 | 50 | 49.21 | 1004 |
| 1737066420 | 48.31 | -0.57 | -1.17 | 48.305 | 48.31 | 48.305 | 566 |
| 1736979720 | 48.88 | 2.06 | 4.40 | 48.73 | 48.88 | 48.48 | 12498 |
| 1736893380 | 46.82 | -0.18 | -0.38 | 47 | 47 | 46.82 | 603 |
| 1736806920 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736547720 | 47 | -3.78 | -7.44 | 48.4 | 48.4 | 47 | 2263 |
| 1736375340 | 50.778 | -2.56 | -4.79 | 50.778 | 50.778 | 50.778 | 347 |
| 1736288940 | 53.335 | -0.15 | -0.28 | 53.335 | 53.335 | 53.335 | 605 |
| 1736202360 | 53.4865 | -0.01 | -0.03 | 53.636 | 53.636 | 53.4865 | 757 |
| 1735942980 | 53.5 | -0.45 | -0.83 | 53.605 | 53.605 | 53.5 | 2122 |
| 1735856700 | 53.95 | 0.21 | 0.39 | 53.9 | 53.95 | 53.52 | 831 |
| 1735683960 | 53.741 | 0.42 | 0.78 | 53.27 | 53.741 | 53.27 | 1008 |
| 1735597740 | 53.323 | -0.85 | -1.56 | 53.3095 | 53.323 | 53.3095 | 685 |
| 1735338000 | 54.17 | 0.11 | 0.20 | 54.17 | 54.17 | 54.17 | 874 |
| 1735252020 | 54.0645 | 0.81 | 1.53 | 54.0645 | 54.0645 | 54.0645 | 282 |
| 1735078200 | 53.25 | -0.66 | -1.23 | 53.25 | 53.25 | 53.25 | 566 |
| 1734992400 | 53.9115 | 0.04 | 0.08 | 53.43 | 53.9115 | 53.43 | 1111 |
| 1734733200 | 53.867 | -0.95 | -1.74 | 53.95 | 54 | 53.867 | 10083 |
| 1734646800 | 54.82 | -0.44 | -0.79 | 54.82 | 54.82 | 54.82 | 480 |
| 1734560940 | 55.255 | 0.05 | 0.10 | 54.8 | 55.255 | 54.8 | 869 |
| 1734474360 | 55.2 | -0.29 | -0.52 | 55.2 | 55.2 | 55.2 | 365 |
| 1734388140 | 55.49 | -0.27 | -0.48 | 55.61 | 55.61 | 55.49 | 701 |
| 1734128880 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
| 1734042480 | 55.76 | -2.47 | -4.23 | 57 | 57 | 55.76 | 1216 |
| 1733955900 | 58.225 | -0.23 | -0.38 | 58.225 | 58.225 | 58.225 | 727 |
| 1733869200 | 58.45 | -0.02 | -0.03 | 58.17 | 58.65 | 58.17 | 8543 |
| 1733782800 | 58.47 | 0.03 | 0.05 | 58.2377 | 58.47 | 57.51 | 16835 |
| 1733523600 | 58.44 | 0.94 | 1.63 | 58.641 | 58.641 | 58.44 | 4404 |
| 1733437500 | 57.5 | 0.45 | 0.79 | 57.52 | 57.52 | 57.5 | 511 |
| 1733350980 | 57.05 | 2.03 | 3.69 | 57.0435 | 57.27 | 57.0435 | 2869 |
| 1733264580 | 55.02 | 0 | 0.00 | 55.02 | 55.02 | 55.02 | 0 |
| 1733178180 | 55.02 | -1.97 | -3.45 | 56 | 56 | 55.02 | 4864 |
| 1732918200 | 56.985 | 0.53 | 0.95 | 56.54 | 57.0775 | 56.54 | 1903 |
| 1732746540 | 56.45 | 0.31 | 0.55 | 56.71 | 57.05 | 56.45 | 789 |
| 1732660140 | 56.14 | -0.16 | -0.28 | 56.57 | 56.57 | 56.14 | 1764 |
| 1732573560 | 56.3 | 0.57 | 1.03 | 56.3 | 56.3 | 56.3 | 408 |
| 1732314300 | 55.726 | 0 | 0.00 | 55.726 | 55.726 | 55.726 | 0 |
| 1732227900 | 55.726 | -3.07 | -5.23 | 57.549 | 57.8 | 55.6 | 2273 |
| 1732141200 | 58.8 | 0 | 0.00 | 58.8 | 58.8 | 58.8 | 0 |
| 1732054800 | 58.8 | -1.6 | -2.65 | 57.94 | 58.8 | 57.94 | 8880 |
| 1731968640 | 60.4 | 1.39 | 2.35 | 60.35 | 60.4 | 59.9 | 736 |
| 1731709260 | 59.012 | -2.99 | -4.82 | 59.555 | 59.555 | 59.012 | 1029 |
| 1731622800 | 62 | -1.03 | -1.63 | 62.15 | 62.15 | 62 | 1013 |
| 1731536760 | 63.025 | 1.8 | 2.93 | 62.89 | 63.19 | 62.89 | 729 |
| 1731450480 | 61.23 | -3.92 | -6.02 | 61.97 | 61.97 | 60.3925 | 8308 |
| 1731363600 | 65.15 | 1.15 | 1.80 | 64.4 | 65.15 | 64.4 | 975 |
| 1731104400 | 64 | -0.6 | -0.92 | 64 | 64 | 64 | 395 |
| 1731018540 | 64.595 | -4.04 | -5.89 | 64.836 | 65.168 | 64.269999 | 1117 |
| 1730931600 | 68.637 | -3.71 | -5.13 | 67.445 | 68.637 | 67.445 | 515 |
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
