Premium
Nexpe Participacoes Sa (NEXP3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -2.12201591512 | 3.77 | 3.87 | 3.6 | 1633 | 3.71693878 | CS |
| 4 | -0.07 | -1.86170212766 | 3.76 | 4.15 | 3.6 | 1211 | 3.80655963 | CS |
| 12 | -0.33 | -8.20895522388 | 4.02 | 4.64 | 3.01 | 1568 | 3.90080866 | CS |
| 26 | -0.55 | -12.9716981132 | 4.24 | 4.64 | 3.01 | 1266 | 3.98889303 | CS |
| 52 | -1.52 | -29.1746641075 | 5.21 | 5.33 | 3.01 | 1663 | 4.34407955 | CS |
| 156 | -36.81 | -90.8888888889 | 40.5 | 40.5 | 3.01 | 101358 | 23.36532912 | CS |
| 260 | -36.81 | -90.8888888889 | 40.5 | 40.5 | 3.01 | 101358 | 23.36532912 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 3.65 | -0.16 | -4.20 | 3.8 | 3.87 | 3.63 | 2400 |
| 1734730200 | 3.81 | 0.04 | 1.06 | 3.81 | 3.81 | 3.72 | 700 |
| 1734643800 | 3.77 | -0.01 | -0.26 | 3.77 | 3.83 | 3.75 | 1800 |
| 1734557400 | 3.78 | 0 | 0.00 | 3.85 | 3.85 | 3.78 | 600 |
| 1734470940 | 3.78 | -0.11 | -2.83 | 3.87 | 3.88 | 3.77 | 1600 |
| 1734384540 | 3.89 | -0.03 | -0.77 | 3.8 | 3.91 | 3.8 | 1900 |
| 1734125340 | 3.92 | 0.12 | 3.16 | 3.92 | 3.92 | 3.92 | 100 |
| 1734039000 | 3.8 | -0.15 | -3.80 | 3.85 | 3.93 | 3.8 | 600 |
| 1733952540 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1733866140 | 3.95 | 0.07 | 1.80 | 3.64 | 3.96 | 3.64 | 700 |
| 1733779740 | 3.88 | -0.01 | -0.26 | 3.87 | 3.88 | 3.87 | 300 |
| 1733520600 | 3.89 | 0.17 | 4.57 | 3.85 | 3.89 | 3.85 | 200 |
| 1733434200 | 3.72 | -0.02 | -0.53 | 3.72 | 3.72 | 3.72 | 200 |
| 1733347800 | 3.74 | -0.25 | -6.27 | 4 | 4 | 3.73 | 2200 |
| 1733261340 | 3.99 | 0.05 | 1.27 | 3.99 | 3.99 | 3.99 | 100 |
| 1733174940 | 3.94 | 0 | 0.00 | 3.93 | 3.94 | 3.93 | 300 |
| 1732915740 | 3.94 | 0.14 | 3.68 | 4 | 4.15 | 3.8 | 2400 |
| 1732829400 | 3.8 | 0 | 0.00 | 3.76 | 4 | 3.76 | 5600 |
| 1732743000 | 3.8 | -0.32 | -7.77 | 4.05 | 4.05 | 3.8 | 3000 |
| 1732656600 | 4.12 | 0.03 | 0.73 | 4.09 | 4.12 | 3.86 | 700 |
| 1732570140 | 4.09 | 0.29 | 7.63 | 3.89 | 4.18 | 3.89 | 3500 |
| 1732310940 | 3.8 | 0.05 | 1.33 | 3.75 | 3.8 | 3.75 | 2500 |
| 1732224600 | 3.75 | 0 | 0.00 | 3.74 | 3.75 | 3.74 | 500 |
| 1732051800 | 3.75 | 0 | 0.00 | 3.74 | 3.9 | 3.61 | 2100 |
| 1731965340 | 3.75 | 0.21 | 5.93 | 3.55 | 3.75 | 3.55 | 300 |
| 1731619800 | 3.54 | -0.58 | -14.08 | 3.0099999 | 3.97 | 3.0099999 | 20700 |
| 1731533400 | 4.12 | -0.18 | -4.19 | 4.47 | 4.47 | 4.1 | 1800 |
| 1731446940 | 4.3 | -0.19 | -4.23 | 4.3 | 4.3099999 | 4.3 | 500 |
| 1731360540 | 4.49 | -0.01 | -0.22 | 4.49 | 4.49 | 4.49 | 100 |
| 1731101400 | 4.5 | 0.05 | 1.12 | 4.5 | 4.5 | 4.5 | 100 |
| 1731014940 | 4.45 | 0 | 0.00 | 4.37 | 4.45 | 4.37 | 200 |
| 1730928600 | 4.45 | 0 | 0.00 | 4.46 | 4.5 | 4.45 | 500 |
| 1730842200 | 4.45 | -0.02 | -0.45 | 4.46 | 4.46 | 4.44 | 300 |
| 1730755800 | 4.47 | -0.02 | -0.45 | 4.47 | 4.47 | 4.47 | 200 |
| 1730496600 | 4.49 | -0.02 | -0.44 | 4.37 | 4.49 | 4.37 | 400 |
| 1730410200 | 4.51 | 0 | 0.00 | 4.41 | 4.51 | 4.41 | 300 |
| 1730323800 | 4.51 | 0.14 | 3.20 | 4.51 | 4.51 | 4.51 | 100 |
| 1730237340 | 4.37 | 0 | 0.00 | 4.44 | 4.57 | 4.37 | 1900 |
| 1730151000 | 4.37 | -0.11 | -2.46 | 4.48 | 4.64 | 4.37 | 3600 |
| 1729891800 | 4.48 | 0.01 | 0.22 | 4.48 | 4.48 | 4.48 | 1300 |
| 1729805400 | 4.47 | -0.01 | -0.22 | 4.47 | 4.47 | 4.47 | 100 |
| 1729719000 | 4.48 | 0.4 | 9.80 | 4.45 | 4.48 | 4.4 | 2000 |
| 1729632600 | 4.08 | -0.27 | -6.21 | 4.4 | 4.4 | 4.08 | 200 |
| 1729546140 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 100 |
| 1729287000 | 4.35 | 0.1 | 2.35 | 4.35 | 4.35 | 4.35 | 100 |
| 1729200540 | 4.25 | 0.17 | 4.17 | 4.24 | 4.25 | 4.12 | 600 |
| 1729114140 | 4.08 | 0.09 | 2.26 | 3.96 | 4.37 | 3.96 | 11900 |
| 1729027740 | 3.99 | -0.02 | -0.50 | 4.05 | 4.05 | 3.99 | 400 |
| 1728941340 | 4.01 | 0.01 | 0.25 | 4.08 | 4.08 | 4.01 | 200 |
| 1728682200 | 4 | 0 | 0.00 | 4.01 | 4.01 | 4 | 200 |
| 1728595740 | 4 | -0.04 | -0.99 | 4.05 | 4.0599999 | 4 | 1200 |
| 1728509400 | 4.04 | 0.01 | 0.25 | 4.05 | 4.05 | 3.97 | 500 |
| 1728422940 | 4.03 | -0.02 | -0.49 | 4.03 | 4.03 | 4 | 1300 |
| 1728336600 | 4.05 | -0.02 | -0.49 | 4 | 4.05 | 3.98 | 2100 |
| 1728077400 | 4.07 | 0.02 | 0.49 | 4.0599999 | 4.07 | 4.0599999 | 300 |
| 1727991000 | 4.05 | -0.03 | -0.74 | 4.0199999 | 4.05 | 4.0199999 | 200 |
| 1727904540 | 4.08 | 0.06 | 1.49 | 4.13 | 4.13 | 4.08 | 400 |
| 1727818200 | 4.0199999 | -0.01 | -0.25 | 4.09 | 4.09 | 4 | 1100 |
| 1727731800 | 4.03 | 0.01 | 0.25 | 4.03 | 4.04 | 4.01 | 700 |
| 1727472600 | 4.0199999 | -0.04 | -0.99 | 4.0599999 | 4.11 | 4.0199999 | 1500 |
| 1727386140 | 4.0599999 | -0.01 | -0.25 | 4.07 | 4.1 | 4.0199999 | 1300 |
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
