Premium
Norcros Plc (NXR.GB)
AQSE
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 | 3 | 1.18811881188 | 252.5 | 258 | 252.5 | 0 | 0 | DE |
| 4 | 1 | 0.392927308448 | 254.5 | 269.5 | 247.64 | 589 | 253.93766234 | DE |
| 12 | 18 | 7.57894736842 | 237.5 | 281 | 229.5 | 1457 | 254.76547084 | DE |
| 26 | 29.5 | 13.0530973451 | 226 | 281 | 217.4 | 1559 | 242.77135021 | DE |
| 52 | 70 | 37.7358490566 | 185.5 | 281 | 168 | 1201 | 227.92432714 | DE |
| 156 | -58 | -18.5007974482 | 313.5 | 329.8 | 135 | 1747 | 214.72309527 | DE |
| 260 | -19.5 | -7.09090909091 | 275 | 346.02 | 121.5 | 3819 | 238.08946763 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735576260 | 255.5 | 1.5 | 0.59 | 254 | 258 | 254 | 0 |
| 1735313700 | 254 | 1.5 | 0.59 | 252.5 | 255.5 | 252.5 | 0 |
| 1735057680 | 252.5 | 0 | 0.00 | 252.5 | 252.5 | 252.5 | 0 |
| 1734971280 | 252.5 | 0 | 0.00 | 252.5 | 252.5 | 252.5 | 0 |
| 1734712200 | 252.5 | 0 | 0.00 | 252.5 | 254 | 248 | 0 |
| 1734622440 | 252.5 | 0 | 0.00 | 252.5 | 253 | 247.64 | 4900 |
| 1734536340 | 252.5 | 1 | 0.40 | 251.5 | 254 | 251.5 | 1329 |
| 1734449880 | 251.5 | -4.5 | -1.76 | 256 | 256 | 251.5 | 201 |
| 1734366420 | 256 | -2.5 | -0.97 | 258.5 | 263.5 | 253.5 | 268 |
| 1734104460 | 258.5 | 0 | 0.00 | 258.5 | 258.5 | 258.5 | 0 |
| 1734020880 | 258.5 | -10.5 | -3.90 | 269 | 269.5 | 258.5 | 0 |
| 1733931060 | 269 | 2.5 | 0.94 | 266.5 | 269.5 | 266.5 | 0 |
| 1733848080 | 266.5 | 9 | 3.50 | 257.5 | 269 | 250.5 | 0 |
| 1733761860 | 257.5 | 1.5 | 0.59 | 256 | 259.5 | 256 | 1558 |
| 1733495700 | 256 | 2.5 | 0.99 | 253.5 | 259.56 | 250.5 | 704 |
| 1733416140 | 253.5 | -3 | -1.17 | 256.5 | 257.5 | 253.5 | 0 |
| 1733326500 | 256.5 | 2 | 0.79 | 254.5 | 257.92 | 250.5 | 650 |
| 1733239800 | 254.5 | 0 | 0.00 | 254.5 | 255.46 | 254.5 | 400 |
| 1733156940 | 254.5 | 0 | 0.00 | 254.5 | 255 | 250.5 | 0 |
| 1732897620 | 254.5 | 3 | 1.19 | 251.5 | 254.5 | 251.5 | 0 |
| 1732808160 | 251.5 | -2 | -0.79 | 254.5 | 255 | 250.5 | 0 |
| 1732721820 | 253.5 | 1.5 | 0.60 | 252 | 257.5 | 245 | 0 |
| 1732638480 | 252 | 1.5 | 0.60 | 250.5 | 254.5 | 245 | 0 |
| 1732548840 | 250.5 | 5 | 2.04 | 245.5 | 251.5 | 245.5 | 1012 |
| 1732289460 | 245.5 | -3 | -1.21 | 248.5 | 248.5 | 245.5 | 700 |
| 1732203480 | 248.5 | -2 | -0.80 | 247 | 250.5 | 244.5 | 855 |
| 1732120140 | 250.5 | -9.5 | -3.65 | 260 | 260 | 245.5 | 3247 |
| 1732033620 | 260 | -8.5 | -3.17 | 268.5 | 270.5 | 260 | 0 |
| 1731947580 | 268.5 | 0 | 0.00 | 268.5 | 270.5 | 266.5 | 2403 |
| 1731688080 | 268.5 | 2 | 0.75 | 266.5 | 270.5 | 266.5 | 0 |
| 1731598260 | 266.5 | 0 | 0.00 | 266.5 | 267.7 | 266.5 | 2000 |
| 1731511920 | 266.5 | 1.5 | 0.57 | 265 | 267 | 260 | 0 |
| 1731428820 | 265 | -2 | -0.75 | 267 | 268 | 265 | 750 |
| 1731342540 | 267 | 0.5 | 0.19 | 266.5 | 269 | 260 | 4443 |
| 1731083160 | 266.5 | -5.5 | -2.02 | 272 | 272 | 264 | 0 |
| 1730993820 | 272 | 3.5 | 1.30 | 270 | 272 | 266 | 1877 |
| 1730910480 | 268.5 | 0 | 0.00 | 268.5 | 268.5 | 268.5 | 0 |
| 1730824080 | 268.5 | -4 | -1.47 | 272.5 | 273 | 263 | 0 |
| 1730737740 | 272.5 | 0 | 0.00 | 272.5 | 273 | 271.5 | 828 |
| 1730475300 | 272.5 | 0 | 0.00 | 272.5 | 273 | 271.5 | 0 |
| 1730388900 | 272.5 | -3.5 | -1.27 | 276 | 281 | 268.6 | 1060 |
| 1730305440 | 276 | 3 | 1.10 | 273 | 281 | 271 | 500 |
| 1730193840 | 273 | 1.5 | 0.55 | 271.5 | 276.7 | 271.5 | 1022 |
| 1730132940 | 271.5 | 9 | 3.43 | 262.5 | 274.5 | 261 | 374 |
| 1729869960 | 262.5 | 5 | 1.94 | 257.5 | 263.5 | 257.5 | 3500 |
| 1729783680 | 257.5 | 3 | 1.18 | 254.5 | 259.8 | 252.5 | 380 |
| 1729697340 | 254.5 | 1.5 | 0.59 | 253 | 257.5 | 253 | 4000 |
| 1729610340 | 253 | 3.5 | 1.40 | 249.5 | 255 | 247.5 | 2104 |
| 1729524420 | 249.5 | 0 | 0.00 | 249.5 | 252.5 | 249.5 | 0 |
| 1729262100 | 249.5 | -0.5 | -0.20 | 250 | 253.5 | 246.5 | 0 |
| 1729178580 | 250 | -0.5 | -0.20 | 250.5 | 253.5 | 247 | 119 |
| 1729092540 | 250.5 | 1.5 | 0.60 | 249 | 254.7 | 247.5 | 23360 |
| 1729006140 | 249 | -0.5 | -0.20 | 249.5 | 252.5 | 247.5 | 0 |
| 1728919680 | 249.5 | 0 | 0.00 | 249.5 | 252.5 | 249.5 | 9308 |
| 1728657480 | 249.5 | 11 | 4.61 | 238.5 | 252.5 | 238.5 | 6652 |
| 1728574140 | 238.5 | 5 | 2.14 | 237.5 | 241 | 231 | 0 |
| 1728484740 | 233.5 | -3 | -1.27 | 236.5 | 238.5 | 229.5 | 275 |
| 1728401340 | 236.5 | -1 | -0.42 | 237.5 | 241 | 236.5 | 810 |
| 1728311580 | 237.5 | 0 | 0.00 | 237.5 | 241 | 236.5 | 6305 |
| 1728053040 | 237.5 | 0 | 0.00 | 237.5 | 241 | 235.5 | 0 |
| 1727966700 | 237.5 | 0 | 0.00 | 237.5 | 241 | 237.5 | 0 |
| 1727882940 | 237.5 | -1 | -0.42 | 238.5 | 241 | 237.5 | 1984 |
| 1727793720 | 238.5 | -1.5 | -0.63 | 240 | 244.13 | 238.5 | 2312 |
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
