Premium
Nexon Company Ltd (PK) (NEXOY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 13.41 | -0.19 | -1.40 | 13.205 | 13.47 | 13.2 | 48314 |
| 1739572020 | 13.6 | -0.05 | -0.37 | 13.67 | 13.725 | 13.6 | 19421 |
| 1739485320 | 13.65 | 0.09 | 0.66 | 14.26 | 14.73 | 13.58 | 52545 |
| 1739398920 | 13.56 | -0.69 | -4.84 | 13.28 | 13.59 | 13.2794 | 11250 |
| 1739312940 | 14.25 | -0.06 | -0.41 | 13.8576 | 14.37 | 13.82 | 17202 |
| 1739226000 | 14.309 | 0.88 | 6.55 | 14.27 | 14.39 | 14.27 | 72643 |
| 1738967160 | 13.43 | -0.1 | -0.74 | 13.54 | 13.56 | 13.43 | 23149 |
| 1738880400 | 13.53 | 0.4 | 3.09 | 13.539 | 13.59 | 13.53 | 22364 |
| 1738794000 | 13.125 | 0.36 | 2.78 | 12.935 | 13.16 | 12.935 | 57162 |
| 1738708080 | 12.77 | -0.03 | -0.23 | 12.5 | 12.84 | 12.5 | 32156 |
| 1738621740 | 12.8 | -0.14 | -1.08 | 12.74 | 12.88 | 12.74 | 28475 |
| 1738362000 | 12.94 | -0.35 | -2.63 | 12.59 | 13.08 | 12.59 | 19681 |
| 1738276080 | 13.29 | 0.16 | 1.22 | 13.455 | 13.455 | 13.23 | 42617 |
| 1738189740 | 13.13 | -0.61 | -4.44 | 13.16 | 13.17 | 13.12 | 11518 |
| 1738103280 | 13.74 | 0.52 | 3.93 | 13.18 | 13.77 | 13.18 | 53215 |
| 1738016820 | 13.22 | -0.2 | -1.49 | 13.47 | 13.47 | 13.22 | 77805 |
| 1737757440 | 13.42 | -0.03 | -0.22 | 13.41 | 13.88 | 13.41 | 20219 |
| 1737671220 | 13.45 | -0.11 | -0.81 | 13.4 | 13.45 | 13.23 | 26103 |
| 1737584640 | 13.56 | -0.24 | -1.74 | 14.21 | 14.21 | 13.37 | 365879 |
| 1737498540 | 13.8 | -0.03 | -0.25 | 13.799 | 13.86 | 13.78 | 178715 |
| 1737152880 | 13.8345 | 0.1 | 0.72 | 13.864 | 14.3399 | 13.83 | 42354 |
| 1737066420 | 13.735 | 0.08 | 0.62 | 13.66 | 13.752 | 13.66 | 78109 |
| 1736979720 | 13.65 | 0.12 | 0.89 | 13.633 | 13.66 | 13.615 | 21514 |
| 1736893380 | 13.53 | 0 | 0.00 | 14.05 | 14.05 | 13.4501 | 56350 |
| 1736806800 | 13.53 | -0.13 | -0.95 | 13.5915 | 13.62 | 13.53 | 48636 |
| 1736547720 | 13.66 | -0.2 | -1.44 | 14.29 | 14.29 | 13.62 | 45750 |
| 1736375340 | 13.86 | -0.13 | -0.89 | 13.81 | 13.92 | 13.8 | 11004 |
| 1736288940 | 13.985 | -0.62 | -4.27 | 14.66 | 14.66 | 13.96 | 55251 |
| 1736202360 | 14.609 | -0.36 | -2.41 | 15.0245 | 15.0245 | 14.5572 | 31828 |
| 1735942980 | 14.97 | 0.15 | 1.01 | 14.55 | 14.98 | 14.55 | 19797 |
| 1735856700 | 14.82 | -0.07 | -0.47 | 14.73 | 14.94 | 14.73 | 35068 |
| 1735683960 | 14.8901 | -0.15 | -1.00 | 14.45 | 15.62 | 14.45 | 111053 |
| 1735597740 | 15.0401 | 0.22 | 1.48 | 15 | 15.0951 | 14.99 | 17517 |
| 1735338000 | 14.8201 | 0.02 | 0.14 | 14.755 | 14.8744 | 14.41 | 26652 |
| 1735252020 | 14.8 | 0.01 | 0.07 | 14.595 | 14.83 | 14.5545 | 18804 |
| 1735078200 | 14.79 | 0.16 | 1.09 | 15.0215 | 15.38 | 14.77 | 24911 |
| 1734992400 | 14.63 | 0.05 | 0.34 | 15.1732 | 15.1732 | 14.3 | 41751 |
| 1734733200 | 14.58 | 0.33 | 2.32 | 15.1 | 15.1 | 14.47 | 30550 |
| 1734646800 | 14.25 | 0 | 0.00 | 14.33 | 14.34 | 14.24 | 39820 |
| 1734560940 | 14.25 | 0.01 | 0.04 | 14.4715 | 14.5 | 14.15 | 48467 |
| 1734474360 | 14.244 | 0.14 | 0.99 | 14.2928 | 14.2928 | 14.2101 | 71082 |
| 1734388140 | 14.105 | -0.1 | -0.67 | 14.2005 | 14.2005 | 13.92 | 137407 |
| 1734128940 | 14.2 | -0.27 | -1.87 | 14.55 | 14.55 | 14.17 | 62266 |
| 1734042480 | 14.47 | -0.05 | -0.34 | 14.51 | 14.54 | 14.47 | 36599 |
| 1733955900 | 14.52 | 0.14 | 0.97 | 14.4622 | 14.54 | 13.9701 | 64203 |
| 1733869200 | 14.38 | 0.21 | 1.48 | 14.41 | 14.435 | 14.38 | 60232 |
| 1733782800 | 14.17 | 0.09 | 0.64 | 13.75 | 14.26 | 13.75 | 55288 |
| 1733523600 | 14.08 | -0.19 | -1.33 | 14.12 | 14.12 | 14.06 | 94172 |
| 1733437500 | 14.27 | -0.04 | -0.28 | 14.08 | 14.327 | 14.0429 | 28685 |
| 1733350980 | 14.31 | 0.15 | 1.06 | 14.086 | 14.315 | 13.75 | 37289 |
| 1733264700 | 14.16 | 0.08 | 0.57 | 14.14 | 14.183 | 14.1 | 145056 |
| 1733178180 | 14.08 | 0.37 | 2.66 | 14.04 | 14.11 | 14 | 95933 |
| 1732918200 | 13.715 | 0.14 | 0.99 | 13.746 | 13.83 | 13.715 | 12973 |
| 1732746540 | 13.58 | -0.1 | -0.73 | 13.4384 | 13.64 | 13.42 | 23494 |
| 1732660140 | 13.68 | -0.06 | -0.44 | 13.7 | 13.97 | 13.65 | 59184 |
| 1732573560 | 13.74 | -0.39 | -2.76 | 13.756 | 13.77 | 13.7 | 85800 |
| 1732314000 | 14.13 | 0.45 | 3.29 | 14.77 | 14.77 | 13.67 | 444726 |
| 1732227900 | 13.68 | 0.01 | 0.07 | 14 | 14.227 | 13.67 | 850732 |
| 1732141740 | 13.67 | 0.31 | 2.32 | 13.67 | 13.74 | 13.3101 | 62445 |
| 1732054800 | 13.36 | 0.39 | 3.01 | 13.0001 | 13.42 | 13.0001 | 247543 |
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
