Premium
Nexon Company Ltd (PK) (NEXOY)
USOTC
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 | 0.9195 | 6.25914706783 | 14.6905 | 15.96 | 14.6905 | 5963 | 15.4384891 | DR |
| 4 | 2.03 | 14.9484536082 | 13.58 | 15.96 | 12.901 | 19243 | 14.04827635 | DR |
| 12 | 2.87 | 22.5274725275 | 12.74 | 15.96 | 12.5 | 22162 | 13.79191095 | DR |
| 26 | -1.645 | -9.53346855984 | 17.255 | 18.11 | 12.5 | 50821 | 13.96941782 | DR |
| 52 | -0.46 | -2.86247666459 | 16.07 | 21.74 | 12.5 | 35106 | 15.17513373 | DR |
| 156 | -7.11 | -31.2940140845 | 22.72 | 25.09 | 12.5 | 30086 | 17.43396638 | DR |
| 260 | -5.28 | -25.2752513164 | 20.89 | 34 | 12.5 | 29946 | 19.0767175 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 15.61 | 0.14 | 0.90 | 15.96 | 15.96 | 15.345 | 19637 |
| 1745616480 | 15.47 | -0.29 | -1.84 | 15.574 | 15.63 | 15.47 | 3211 |
| 1745529840 | 15.76 | 0.18 | 1.14 | 15.39 | 15.76 | 15.39 | 6009 |
| 1745443560 | 15.5819 | 0.13 | 0.83 | 15.44 | 15.62 | 15.37 | 4821 |
| 1745357340 | 15.453 | 0.44 | 2.92 | 15.36 | 15.63 | 15.1 | 9032 |
| 1745270400 | 15.015 | -0.12 | -0.76 | 14.6905 | 15.05 | 14.6905 | 6743 |
| 1744925340 | 15.13 | 0.24 | 1.61 | 15.37 | 15.62 | 15.09 | 5601 |
| 1744838940 | 14.89 | 0.24 | 1.64 | 15.06 | 15.06 | 14.89 | 3085 |
| 1744752360 | 14.65 | -0.18 | -1.21 | 14.795 | 14.96 | 14.65 | 3045 |
| 1744666140 | 14.83 | 0.42 | 2.91 | 14.2 | 14.96 | 14.2 | 55582 |
| 1744406940 | 14.41 | -0.13 | -0.89 | 14.1501 | 14.96 | 14.1501 | 17450 |
| 1744320120 | 14.54 | 0.29 | 2.04 | 14.9799 | 14.9799 | 13.96 | 19275 |
| 1744234140 | 14.25 | 0.82 | 6.11 | 13.775 | 14.4599 | 13.0901 | 50207 |
| 1744147740 | 13.43 | 0.45 | 3.47 | 13.69 | 14.03 | 13.43 | 49989 |
| 1744061220 | 12.979 | 0.08 | 0.60 | 13.215 | 13.45 | 12.979 | 36316 |
| 1743802020 | 12.901 | -0.42 | -3.15 | 13.5799 | 13.5799 | 12.901 | 13284 |
| 1743715440 | 13.32 | -0.62 | -4.45 | 13.54 | 14.21 | 13.32 | 11319 |
| 1743629040 | 13.94 | 0.33 | 2.42 | 14.39 | 14.39 | 13.43 | 4097 |
| 1743542640 | 13.61 | -0.08 | -0.58 | 13.75 | 13.75 | 13.4 | 47416 |
| 1743456180 | 13.69 | -0.28 | -2.00 | 13.58 | 13.69 | 13.47 | 19143 |
| 1743197340 | 13.97 | 0.3 | 2.19 | 13.58 | 14.551 | 13.58 | 32087 |
| 1743110880 | 13.67 | -0.15 | -1.09 | 13.89 | 14.28 | 13.64 | 9455 |
| 1743024540 | 13.82 | -1.15 | -7.68 | 13.651 | 13.97 | 13.58 | 4668 |
| 1742938140 | 14.97 | 1.31 | 9.55 | 15 | 15 | 14.5 | 52180 |
| 1742851200 | 13.665 | -0.26 | -1.88 | 13.86 | 13.86 | 13.61 | 7139 |
| 1742592540 | 13.927 | -0.13 | -0.95 | 14.024 | 14.09 | 13.91 | 2894 |
| 1742505960 | 14.06 | 0.29 | 2.11 | 13.99 | 14.06 | 13.886 | 1422 |
| 1742419200 | 13.77 | -0.19 | -1.38 | 13.88 | 13.975 | 13.606 | 1337 |
| 1742333400 | 13.963 | 0.3 | 2.22 | 14.08 | 14.264 | 13.82 | 10910 |
| 1742246400 | 13.66 | 0.15 | 1.11 | 13.64 | 14.056 | 13.64 | 17824 |
| 1741987680 | 13.51 | -0.05 | -0.37 | 13.342 | 13.86 | 13.3324 | 3984 |
| 1741901340 | 13.56 | -0.09 | -0.65 | 13.67 | 14.0399 | 13.3666 | 6827 |
| 1741814940 | 13.6489 | -0.12 | -0.88 | 13.3753 | 14.11 | 13.3753 | 8978 |
| 1741728480 | 13.77 | 0.38 | 2.84 | 13.88 | 14.3999 | 13.67 | 20701 |
| 1741641600 | 13.39 | -0.15 | -1.11 | 13.465 | 13.9 | 13.305 | 15577 |
| 1741386000 | 13.54 | 0.13 | 0.97 | 13.0156 | 13.77 | 13.0156 | 7440 |
| 1741300140 | 13.41 | -0.36 | -2.61 | 13.715 | 13.9099 | 13.41 | 29673 |
| 1741213440 | 13.77 | 0.4 | 2.99 | 13.58 | 14.08 | 13.54 | 33130 |
| 1741126800 | 13.37 | 0.06 | 0.45 | 13.48 | 13.715 | 13.0572 | 29016 |
| 1741040760 | 13.31 | -0.22 | -1.63 | 13.4 | 13.4 | 13.23 | 19828 |
| 1740781260 | 13.53 | 0.07 | 0.52 | 13.074 | 13.53 | 13.074 | 13841 |
| 1740695340 | 13.46 | -0.59 | -4.20 | 13.6 | 13.9 | 13.46 | 16248 |
| 1740608400 | 14.05 | 0.22 | 1.55 | 14.6099 | 14.6099 | 13.54 | 30076 |
| 1740522480 | 13.835 | 0.01 | 0.04 | 13.5512 | 14.4599 | 13.5512 | 37044 |
| 1740435600 | 13.83 | -0.11 | -0.79 | 14.06 | 14.46 | 13.66 | 59770 |
| 1740176400 | 13.94 | 0.51 | 3.80 | 14.3832 | 14.3832 | 13.7035 | 14295 |
| 1740090480 | 13.43 | -0.01 | -0.07 | 13.42 | 13.445 | 13.4 | 13468 |
| 1740003960 | 13.44 | 0.03 | 0.22 | 13.1475 | 13.58 | 13.1475 | 35272 |
| 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 |
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
