Premium
Nanoco (NANO.GB)
AQSE
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 | -1 | -11.1111111111 | 9 | 9 | 7.5377 | 25264 | 8.23211713 | DE |
| 4 | -3 | -27.2727272727 | 11 | 11 | 7.5377 | 31040 | 9.33083198 | DE |
| 12 | -5.5 | -40.7407407407 | 13.5 | 14.7085 | 7.5377 | 31408 | 11.89392376 | DE |
| 26 | -2.5 | -23.8095238095 | 10.5 | 15.3943 | 7.5377 | 29492 | 12.04055877 | DE |
| 52 | -13 | -61.9047619048 | 21 | 23.39 | 7.5377 | 51842 | 14.16966266 | DE |
| 156 | -13 | -61.9047619048 | 21 | 72.9299 | 7.5377 | 101841 | 30.6855763 | DE |
| 260 | -1.3 | -13.9784946237 | 9.3 | 72.9299 | 7.5377 | 100089 | 26.86749608 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741624140 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1741364940 | 8 | -0.5 | -5.88 | 8.5 | 8.5 | 7.7207 | 78425 |
| 1741278540 | 8.5 | -0.5 | -5.56 | 9 | 9 | 7.8377 | 37151 |
| 1741189020 | 9 | 0 | 0.00 | 9 | 9 | 8.5716 | 5746 |
| 1741083780 | 9 | 0 | 0.00 | 9 | 9 | 8.7116 | 5000 |
| 1741016520 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 8.51 | 201860 |
| 1740760080 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 8.8388 | 20000 |
| 1740673980 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740584040 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 8.946 | 50000 |
| 1740498240 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1740414420 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.0784 | 69411 |
| 1740152280 | 9.5 | -0.5 | -5.00 | 10 | 10 | 9.2294 | 19742 |
| 1740068940 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 9.416 | 4779 |
| 1739982540 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 9.8739 | 8050 |
| 1739895960 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1739806500 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 9.6555 | 10419 |
| 1739547420 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1739460900 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1739378040 | 10.5 | -0.5 | -4.55 | 11 | 11 | 9.8737 | 60214 |
| 1739291220 | 11 | 0 | 0.00 | 11 | 11 | 10.6424 | 50000 |
| 1739202480 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 0 |
| 1738937700 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1738855980 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1738772880 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 10.908 | 10000 |
| 1738686480 | 11.5 | -0.5 | -4.17 | 12 | 12 | 10.89 | 30000 |
| 1738596900 | 12 | 0 | 0.00 | 12 | 12 | 11.32 | 94321 |
| 1738337520 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1738254840 | 12 | 0 | 0.00 | 12 | 12 | 11.7736 | 6016 |
| 1738165140 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1738078980 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1737975300 | 12 | 0 | 0.00 | 12 | 12 | 11.7356 | 20000 |
| 1737735960 | 12 | -1 | -7.69 | 13 | 13 | 11.4697 | 12969 |
| 1737649680 | 13 | 0 | 0.00 | 13 | 13 | 12.2156 | 16844 |
| 1737563340 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1737476940 | 13 | 0 | 0.00 | 13 | 13 | 12.422 | 15000 |
| 1737390480 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1737131340 | 13 | 0 | 0.00 | 13 | 13 | 12.5941 | 127151 |
| 1737044940 | 13 | 0 | 0.00 | 13 | 13 | 12.6716 | 22005 |
| 1736955300 | 13 | 0 | 0.00 | 13 | 13 | 12.6964 | 11716 |
| 1736869080 | 13 | 0 | 0.00 | 13 | 13 | 12.6276 | 40659 |
| 1736782500 | 13 | -0.5 | -3.70 | 13.5 | 13.5 | 12.8716 | 3417 |
| 1736524020 | 13.5 | -0.5 | -3.57 | 14 | 14 | 12.6056 | 41859 |
| 1736439600 | 14 | 0 | 0.00 | 14 | 14 | 13.3136 | 20435 |
| 1736353620 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1736264400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1736180880 | 14 | 0 | 0.00 | 14 | 14.208 | 13.6796 | 9714 |
| 1735918500 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735832160 | 14 | 0.5 | 3.70 | 14 | 14 | 14 | 0 |
| 1735662660 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1735576260 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13 | 50000 |
| 1735313700 | 14 | 0 | 0.00 | 14 | 14.21 | 13.4412 | 7539 |
| 1735057680 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1734971280 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1734712200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1734622440 | 14 | 0 | 0.00 | 14 | 14.01 | 14 | 3569 |
| 1734536340 | 14 | 1 | 7.69 | 13 | 14.7085 | 13 | 508005 |
| 1734449880 | 13 | -0.5 | -3.70 | 13.5 | 13.5 | 12.6712 | 24000 |
| 1734366420 | 13.5 | 1 | 8.00 | 12.5 | 13.5 | 12.5 | 3000 |
| 1734104460 | 12.5 | -2.5 | -16.67 | 15 | 15 | 12.5 | 0 |
| 1734020880 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1733931060 | 15 | 0 | 0.00 | 15 | 15.3943 | 15 | 51250 |
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
